| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 515.95 | 517.45 | 507.2 | 513.05 | 513.05 | +0.15 (+0.03%) | 17,778 |
| 2 Feb 2022 | INR | 502.75 | 515.95 | 502 | 512.9 | 512.9 | +10.15 (+2.02%) | 20,860 |
| 1 Feb 2022 | INR | 503.6 | 507.7 | 498.8 | 502.75 | 502.75 | -0.85 (-0.17%) | 21,436 |
| 31 Jan 2022 | INR | 513.95 | 517.85 | 494.4 | 503.6 | 503.6 | +6.75 (+1.36%) | 15,386 |
| 28 Jan 2022 | INR | 506 | 507.4 | 495 | 496.85 | 496.85 | -4.3 (-0.86%) | 23,175 |
| 27 Jan 2022 | INR | 505.4 | 506.95 | 493.35 | 501.15 | 501.15 | +2.95 (+0.59%) | 12,530 |
| 25 Jan 2022 | INR | 495 | 503.15 | 487.2 | 498.2 | 498.2 | -0.15 (-0.03%) | 29,951 |
| 24 Jan 2022 | INR | 497 | 510.55 | 485.1 | 498.35 | 498.35 | +3.5 (+0.71%) | 22,736 |
| 21 Jan 2022 | INR | 502.6 | 506.7 | 492.5 | 494.85 | 494.85 | -9.9 (-1.96%) | 49,811 |
| 20 Jan 2022 | INR | 511.75 | 515 | 503.5 | 504.75 | 504.75 | -7 (-1.37%) | 43,752 |
| 19 Jan 2022 | INR | 518.15 | 518.15 | 510 | 511.75 | 511.75 | -7.45 (-1.43%) | 28,645 |
| 18 Jan 2022 | INR | 529.9 | 529.9 | 518.05 | 519.2 | 519.2 | -3.55 (-0.68%) | 7,647 |
| 17 Jan 2022 | INR | 527.8 | 529.8 | 521.15 | 522.75 | 522.75 | -4.55 (-0.86%) | 8,815 |
| 14 Jan 2022 | INR | 523 | 529.2 | 523 | 527.3 | 527.3 | -0.6 (-0.11%) | 20,184 |
| 13 Jan 2022 | INR | 523.25 | 531.5 | 523.25 | 527.9 | 527.9 | +0.3 (+0.06%) | 6,551 |
| 12 Jan 2022 | INR | 528.2 | 533.25 | 526 | 527.6 | 527.6 | -1.85 (-0.35%) | 20,816 |
| 11 Jan 2022 | INR | 532 | 537.5 | 527.85 | 529.45 | 529.45 | +0.7 (+0.13%) | 10,659 |
| 10 Jan 2022 | INR | 527.6 | 530 | 522.45 | 528.75 | 528.75 | +5.95 (+1.14%) | 8,228 |
| 7 Jan 2022 | INR | 529.9 | 536.9 | 517 | 522.8 | 522.8 | -5.9 (-1.12%) | 16,417 |
| 6 Jan 2022 | INR | 534 | 538.2 | 527.8 | 528.7 | 528.7 | -5.1 (-0.96%) | 9,075 |
| 5 Jan 2022 | INR | 537.1 | 538.1 | 531.35 | 533.8 | 533.8 | -3.95 (-0.73%) | 7,704 |
| 4 Jan 2022 | INR | 544 | 545.55 | 535.8 | 537.75 | 537.75 | -7 (-1.28%) | 28,220 |
| 3 Jan 2022 | INR | 548 | 552.45 | 538.35 | 544.75 | 544.75 | +0.55 (+0.10%) | 14,014 |
| 31 Dec 2021 | INR | 528.5 | 549 | 523.6 | 544.2 | 544.2 | +21.25 (+4.06%) | 31,705 |
| 30 Dec 2021 | INR | 530 | 530 | 521.15 | 522.95 | 522.95 | -5.8 (-1.10%) | 14,637 |
| 29 Dec 2021 | INR | 521.2 | 531.4 | 521.2 | 528.75 | 528.75 | +10.55 (+2.04%) | 7,263 |
| 28 Dec 2021 | INR | 522 | 525.5 | 515 | 518.2 | 518.2 | -4.3 (-0.82%) | 9,368 |
| 27 Dec 2021 | INR | 526.9 | 532 | 519 | 522.5 | 522.5 | -2.85 (-0.54%) | 15,294 |
| 24 Dec 2021 | INR | 522.2 | 528.8 | 514.55 | 525.35 | 525.35 | +3.9 (+0.75%) | 25,358 |
| 23 Dec 2021 | INR | 524.65 | 530.05 | 520.7 | 521.45 | 521.45 | -1.4 (-0.27%) | 4,603 |
