| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 316.65 | 324.2 | 316.65 | 319.15 | 319.15 | -0.75 (-0.23%) | 2,891 |
| 2 Feb 2022 | INR | 323.6 | 323.6 | 315.45 | 319.9 | 319.9 | +3 (+0.95%) | 1,667 |
| 1 Feb 2022 | INR | 318.5 | 328.9 | 315.45 | 316.9 | 316.9 | +0.05 (+0.02%) | 5,512 |
| 31 Jan 2022 | INR | 318.75 | 325.6 | 313.5 | 316.85 | 316.85 | +4.3 (+1.38%) | 964 |
| 28 Jan 2022 | INR | 319.55 | 320.7 | 308.45 | 312.55 | 312.55 | -2.8 (-0.89%) | 833 |
| 27 Jan 2022 | INR | 337 | 337 | 306.7 | 315.35 | 315.35 | -1.1 (-0.35%) | 4,892 |
| 25 Jan 2022 | INR | 309.05 | 326.6 | 302.8 | 316.45 | 316.45 | +1.9 (+0.60%) | 2,630 |
| 24 Jan 2022 | INR | 332.7 | 337 | 305.9 | 314.55 | 314.55 | -16.1 (-4.87%) | 8,476 |
| 21 Jan 2022 | INR | 338.5 | 349.7 | 328.3 | 330.65 | 330.65 | -13.45 (-3.91%) | 1,328 |
| 20 Jan 2022 | INR | 345.65 | 359.05 | 339.3 | 344.1 | 344.1 | -3.75 (-1.08%) | 1,532 |
| 19 Jan 2022 | INR | 345.6 | 351.8 | 340.2 | 347.85 | 347.85 | -0.05 (-0.01%) | 1,480 |
| 18 Jan 2022 | INR | 350.4 | 356.85 | 338.5 | 347.9 | 347.9 | -2.35 (-0.67%) | 2,944 |
| 17 Jan 2022 | INR | 367.95 | 371.2 | 348.35 | 350.25 | 350.25 | -17.7 (-4.81%) | 16,266 |
| 14 Jan 2022 | INR | 341 | 374 | 333.2 | 367.95 | 367.95 | +30.6 (+9.07%) | 29,654 |
| 13 Jan 2022 | INR | 315.35 | 350 | 315.35 | 337.35 | 337.35 | +25.05 (+8.02%) | 12,453 |
| 12 Jan 2022 | INR | 314.4 | 325.3 | 306.8 | 312.3 | 312.3 | +2.25 (+0.73%) | 3,386 |
| 11 Jan 2022 | INR | 314.25 | 318 | 309 | 310.05 | 310.05 | -3.75 (-1.20%) | 3,369 |
| 10 Jan 2022 | INR | 301 | 319.7 | 301 | 313.8 | 313.8 | +1.5 (+0.48%) | 1,608 |
| 7 Jan 2022 | INR | 316.05 | 329.8 | 311.85 | 312.3 | 312.3 | -3.75 (-1.19%) | 1,651 |
| 6 Jan 2022 | INR | 308.7 | 319 | 304.35 | 316.05 | 316.05 | +7.25 (+2.35%) | 907 |
| 5 Jan 2022 | INR | 310.25 | 312 | 305.15 | 308.8 | 308.8 | -0.75 (-0.24%) | 4,634 |
| 4 Jan 2022 | INR | 314.95 | 315 | 305.1 | 309.55 | 309.55 | +0.35 (+0.11%) | 2,084 |
| 3 Jan 2022 | INR | 300.05 | 316.95 | 300.05 | 309.2 | 309.2 | +0.25 (+0.08%) | 1,798 |
| 31 Dec 2021 | INR | 307.8 | 309 | 305.8 | 308.95 | 308.95 | +3.9 (+1.28%) | 369 |
| 30 Dec 2021 | INR | 307.8 | 312.5 | 303.05 | 305.05 | 305.05 | -2.4 (-0.78%) | 1,676 |
| 29 Dec 2021 | INR | 313.75 | 316.8 | 307 | 307.45 | 307.45 | -0.55 (-0.18%) | 465 |
| 28 Dec 2021 | INR | 312.05 | 315.15 | 306.35 | 308 | 308 | -4.5 (-1.44%) | 2,660 |
| 27 Dec 2021 | INR | 312.2 | 318 | 308.65 | 312.5 | 312.5 | +4.7 (+1.53%) | 3,303 |
| 24 Dec 2021 | INR | 286 | 315.15 | 286 | 307.8 | 307.8 | +7.2 (+2.40%) | 5,009 |
| 23 Dec 2021 | INR | 307.95 | 309.3 | 298.55 | 300.6 | 300.6 | -4.6 (-1.51%) | 679 |
