| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 427 | 427 | 414 | 415.2 | 415.2 | -9.85 (-2.32%) | 21,034 |
| 2 Feb 2022 | INR | 432.5 | 432.5 | 419.2 | 425.05 | 425.05 | +2.4 (+0.57%) | 30,210 |
| 1 Feb 2022 | INR | 428.9 | 434.15 | 418.05 | 422.65 | 422.65 | +2.15 (+0.51%) | 20,580 |
| 31 Jan 2022 | INR | 403 | 429.45 | 403 | 420.5 | 420.5 | +18.7 (+4.65%) | 66,927 |
| 28 Jan 2022 | INR | 383 | 418.95 | 382.8 | 401.8 | 401.8 | +24.1 (+6.38%) | 53,975 |
| 27 Jan 2022 | INR | 374 | 389.45 | 374 | 377.7 | 377.7 | -7.55 (-1.96%) | 21,489 |
| 25 Jan 2022 | INR | 388.85 | 397.2 | 374.55 | 385.25 | 385.25 | +2.1 (+0.55%) | 32,349 |
| 24 Jan 2022 | INR | 400 | 403.95 | 376 | 383.15 | 383.15 | -17.6 (-4.39%) | 36,826 |
| 21 Jan 2022 | INR | 371.5 | 422 | 371 | 400.75 | 400.75 | +13.75 (+3.55%) | 111,433 |
| 20 Jan 2022 | INR | 445 | 449.55 | 367.3 | 387 | 387 | -57.75 (-12.98%) | 447,511 |
| 19 Jan 2022 | INR | 460 | 460 | 442 | 444.75 | 444.75 | -3.25 (-0.73%) | 27,887 |
| 18 Jan 2022 | INR | 452.75 | 473.7 | 445.5 | 448 | 448 | -12.4 (-2.69%) | 38,576 |
| 17 Jan 2022 | INR | 454.45 | 489.35 | 453.6 | 460.4 | 460.4 | -32.3 (-6.56%) | 281,977 |
| 14 Jan 2022 | INR | 500.5 | 509.3 | 491.55 | 492.7 | 492.7 | -9.65 (-1.92%) | 64,272 |
| 13 Jan 2022 | INR | 514.15 | 515.9 | 501.2 | 502.35 | 502.35 | -6.8 (-1.34%) | 24,112 |
| 12 Jan 2022 | INR | 515.2 | 524.6 | 499.25 | 509.15 | 509.15 | -5.2 (-1.01%) | 25,131 |
| 11 Jan 2022 | INR | 529 | 535.9 | 512.4 | 514.35 | 514.35 | -21.1 (-3.94%) | 31,217 |
| 10 Jan 2022 | INR | 502 | 548.15 | 498 | 535.45 | 535.45 | -17.15 (-3.10%) | 128,976 |
| 7 Jan 2022 | INR | 571.15 | 573 | 546.4 | 552.6 | 552.6 | -22.35 (-3.89%) | 40,253 |
| 6 Jan 2022 | INR | 575 | 595 | 570 | 574.95 | 574.95 | -4.8 (-0.83%) | 61,010 |
| 5 Jan 2022 | INR | 554.9 | 586.8 | 553 | 579.75 | 579.75 | +31.95 (+5.83%) | 143,457 |
| 4 Jan 2022 | INR | 549.2 | 550 | 527 | 547.8 | 547.8 | +17.8 (+3.36%) | 20,976 |
| 3 Jan 2022 | INR | 529.95 | 536.1 | 524 | 530 | 530 | +3.3 (+0.63%) | 6,091 |
| 31 Dec 2021 | INR | 544 | 544 | 525.35 | 526.7 | 526.7 | +1.65 (+0.31%) | 4,061 |
| 30 Dec 2021 | INR | 531.05 | 533.65 | 524.1 | 525.05 | 525.05 | -3.7 (-0.70%) | 6,135 |
| 29 Dec 2021 | INR | 523.95 | 534 | 519.15 | 528.75 | 528.75 | +1.75 (+0.33%) | 13,624 |
| 28 Dec 2021 | INR | 516.1 | 528 | 515.8 | 527 | 527 | +13.2 (+2.57%) | 4,405 |
| 27 Dec 2021 | INR | 532 | 532 | 503.3 | 513.8 | 513.8 | +7.25 (+1.43%) | 5,686 |
| 24 Dec 2021 | INR | 492 | 522.4 | 492 | 506.55 | 506.55 | -6.85 (-1.33%) | 13,628 |
| 23 Dec 2021 | INR | 516 | 519.55 | 510.05 | 513.4 | 513.4 | -0.75 (-0.15%) | 7,678 |
