| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 547 | 547 | 533.1 | 535.7 | 535.7 | -9.3 (-1.71%) | 39,086 |
| 2 Feb 2022 | INR | 529 | 549.1 | 529 | 545 | 545 | +15.35 (+2.90%) | 202,825 |
| 1 Feb 2022 | INR | 490.1 | 534.9 | 484.05 | 529.65 | 529.65 | +42.8 (+8.79%) | 195,012 |
| 31 Jan 2022 | INR | 494 | 496.5 | 484.05 | 486.85 | 486.85 | -0.7 (-0.14%) | 38,246 |
| 28 Jan 2022 | INR | 493.8 | 506.05 | 484.1 | 487.55 | 487.55 | +0.3 (+0.06%) | 74,979 |
| 27 Jan 2022 | INR | 490 | 500.55 | 482.65 | 487.25 | 487.25 | -9.55 (-1.92%) | 121,325 |
| 25 Jan 2022 | INR | 472 | 502.8 | 462.05 | 496.8 | 496.8 | +9.65 (+1.98%) | 124,525 |
| 24 Jan 2022 | INR | 515.65 | 515.9 | 480.5 | 487.15 | 487.15 | -28.5 (-5.53%) | 164,071 |
| 21 Jan 2022 | INR | 531 | 531.95 | 510.05 | 515.65 | 515.65 | -17.9 (-3.35%) | 103,336 |
| 20 Jan 2022 | INR | 548.4 | 548.95 | 529.1 | 533.55 | 533.55 | -5.2 (-0.97%) | 71,302 |
| 19 Jan 2022 | INR | 547.9 | 549.4 | 528.05 | 538.75 | 538.75 | -0.05 (-0.01%) | 86,548 |
| 18 Jan 2022 | INR | 559.8 | 572.7 | 533.95 | 538.8 | 538.8 | -14.8 (-2.67%) | 135,331 |
| 17 Jan 2022 | INR | 553 | 563 | 544.8 | 553.6 | 553.6 | +1.1 (+0.20%) | 70,134 |
| 14 Jan 2022 | INR | 558.8 | 560 | 543.5 | 552.5 | 552.5 | -2.25 (-0.41%) | 89,138 |
| 13 Jan 2022 | INR | 549.7 | 568.6 | 548.5 | 554.75 | 554.75 | +10.7 (+1.97%) | 234,333 |
| 12 Jan 2022 | INR | 513 | 549.75 | 510.3 | 544.05 | 544.05 | +38.4 (+7.59%) | 433,060 |
| 11 Jan 2022 | INR | 512.5 | 516.6 | 503 | 505.65 | 505.65 | -6.75 (-1.32%) | 35,043 |
| 10 Jan 2022 | INR | 510 | 523.15 | 510 | 512.4 | 512.4 | +4.55 (+0.90%) | 34,188 |
| 7 Jan 2022 | INR | 498.05 | 519.9 | 498.05 | 507.85 | 507.85 | +10.8 (+2.17%) | 99,459 |
| 6 Jan 2022 | INR | 499.5 | 505.6 | 495.95 | 497.05 | 497.05 | -10.6 (-2.09%) | 67,769 |
| 5 Jan 2022 | INR | 506 | 518.75 | 504.7 | 507.65 | 507.65 | -0.85 (-0.17%) | 88,495 |
| 4 Jan 2022 | INR | 511 | 543.5 | 503.2 | 508.5 | 508.5 | +0.55 (+0.11%) | 286,330 |
| 3 Jan 2022 | INR | 515 | 519.05 | 505 | 507.95 | 507.95 | -0.4 (-0.08%) | 99,872 |
| 31 Dec 2021 | INR | 529 | 545 | 505 | 508.35 | 508.35 | -16.25 (-3.10%) | 603,105 |
| 30 Dec 2021 | INR | 442 | 527 | 436.45 | 524.6 | 524.6 | +85.4 (+19.44%) | 667,532 |
| 29 Dec 2021 | INR | 414 | 448.5 | 409.3 | 439.2 | 439.2 | +28.15 (+6.85%) | 162,811 |
| 28 Dec 2021 | INR | 399.5 | 419.45 | 399.5 | 411.05 | 411.05 | +12.95 (+3.25%) | 103,270 |
| 27 Dec 2021 | INR | 403 | 406.75 | 396 | 398.1 | 398.1 | -9.5 (-2.33%) | 88,748 |
| 24 Dec 2021 | INR | 410.75 | 411.9 | 405.25 | 407.6 | 407.6 | -1.4 (-0.34%) | 25,520 |
| 23 Dec 2021 | INR | 417 | 417.4 | 408 | 409 | 409 | -2.5 (-0.61%) | 50,900 |
