| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 669.1 | 676.65 | 640.75 | 648.4 | 648.4 | -27.8 (-4.11%) | 73,644 |
| 2 Feb 2022 | INR | 622 | 688 | 617.6 | 676.2 | 676.2 | +75 (+12.48%) | 156,347 |
| 1 Feb 2022 | INR | 610 | 615 | 592.05 | 601.2 | 601.2 | +1.55 (+0.26%) | 36,066 |
| 31 Jan 2022 | INR | 569 | 607.05 | 566.55 | 599.65 | 599.65 | +38.3 (+6.82%) | 25,545 |
| 28 Jan 2022 | INR | 557.05 | 574.5 | 557.05 | 561.35 | 561.35 | +4.3 (+0.77%) | 14,511 |
| 27 Jan 2022 | INR | 552 | 564.75 | 546.75 | 557.05 | 557.05 | +3.05 (+0.55%) | 22,113 |
| 25 Jan 2022 | INR | 560 | 570.7 | 549.25 | 554 | 554 | -7.5 (-1.34%) | 29,012 |
| 24 Jan 2022 | INR | 578.5 | 582 | 545 | 561.5 | 561.5 | -15.65 (-2.71%) | 46,501 |
| 21 Jan 2022 | INR | 585 | 609.1 | 569.65 | 577.15 | 577.15 | -16.6 (-2.80%) | 58,054 |
| 20 Jan 2022 | INR | 587.55 | 599.6 | 585 | 593.75 | 593.75 | +4.15 (+0.70%) | 21,075 |
| 19 Jan 2022 | INR | 582 | 594 | 570 | 589.6 | 589.6 | +9.75 (+1.68%) | 25,131 |
| 18 Jan 2022 | INR | 601.65 | 606.85 | 573.75 | 579.85 | 579.85 | -17.7 (-2.96%) | 22,419 |
| 17 Jan 2022 | INR | 585.95 | 608.65 | 585.75 | 597.55 | 597.55 | +11.5 (+1.96%) | 19,944 |
| 14 Jan 2022 | INR | 582.8 | 594 | 579.3 | 586.05 | 586.05 | +0.85 (+0.15%) | 14,128 |
| 13 Jan 2022 | INR | 595.05 | 603.8 | 582.75 | 585.2 | 585.2 | -6.55 (-1.11%) | 28,130 |
| 12 Jan 2022 | INR | 591.95 | 597.2 | 573.6 | 591.75 | 591.75 | +7.8 (+1.34%) | 35,990 |
| 11 Jan 2022 | INR | 543.15 | 592.4 | 543.15 | 583.95 | 583.95 | +36.15 (+6.60%) | 91,085 |
| 10 Jan 2022 | INR | 541 | 552.9 | 540.8 | 547.8 | 547.8 | +5.35 (+0.99%) | 20,506 |
| 7 Jan 2022 | INR | 540.7 | 548.4 | 539.1 | 542.45 | 542.45 | +6.3 (+1.18%) | 13,817 |
| 6 Jan 2022 | INR | 540 | 540 | 533.55 | 536.15 | 536.15 | -5.25 (-0.97%) | 12,660 |
| 5 Jan 2022 | INR | 558 | 558 | 539.15 | 541.4 | 541.4 | -5.9 (-1.08%) | 18,512 |
| 4 Jan 2022 | INR | 546.85 | 559.25 | 545 | 547.3 | 547.3 | -0.7 (-0.13%) | 27,987 |
| 3 Jan 2022 | INR | 541.5 | 553.8 | 541.45 | 548 | 548 | +10.1 (+1.88%) | 15,889 |
| 31 Dec 2021 | INR | 546.4 | 546.4 | 535.1 | 537.9 | 537.9 | -1.15 (-0.21%) | 7,076 |
| 30 Dec 2021 | INR | 555.8 | 648.95 | 535.55 | 539.05 | 539.05 | -2.5 (-0.46%) | 18,937 |
| 29 Dec 2021 | INR | 543 | 551.7 | 537.75 | 541.55 | 541.55 | +0.2 (+0.04%) | 7,760 |
| 28 Dec 2021 | INR | 534.8 | 555.2 | 533.55 | 541.35 | 541.35 | +11.8 (+2.23%) | 62,993 |
| 27 Dec 2021 | INR | 544 | 545 | 526.2 | 529.55 | 529.55 | -11.35 (-2.10%) | 18,963 |
| 24 Dec 2021 | INR | 557.1 | 557.1 | 536.85 | 540.9 | 540.9 | -14.35 (-2.58%) | 38,322 |
| 23 Dec 2021 | INR | 557.9 | 563.2 | 542.8 | 555.25 | 555.25 | +3.15 (+0.57%) | 39,236 |
