| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 278.75 | 285.8 | 270 | 273.9 | 273.9 | -3.35 (-1.21%) | 39,990 |
| 2 Feb 2022 | INR | 283.8 | 283.8 | 275.8 | 277.25 | 277.25 | -1.6 (-0.57%) | 22,223 |
| 1 Feb 2022 | INR | 272.35 | 281.9 | 270.7 | 278.85 | 278.85 | +8.15 (+3.01%) | 36,235 |
| 31 Jan 2022 | INR | 285.5 | 285.5 | 267.45 | 270.7 | 270.7 | -7.2 (-2.59%) | 31,831 |
| 28 Jan 2022 | INR | 270 | 284.8 | 270 | 277.9 | 277.9 | +6.25 (+2.30%) | 44,926 |
| 27 Jan 2022 | INR | 276 | 277.5 | 255.45 | 271.65 | 271.65 | -4.35 (-1.58%) | 51,988 |
| 25 Jan 2022 | INR | 275 | 282 | 265 | 276 | 276 | -4.9 (-1.74%) | 53,617 |
| 24 Jan 2022 | INR | 313.4 | 313.4 | 280 | 280.9 | 280.9 | -22.95 (-7.55%) | 75,790 |
| 21 Jan 2022 | INR | 307 | 311.9 | 300.9 | 303.85 | 303.85 | -6.4 (-2.06%) | 21,283 |
| 20 Jan 2022 | INR | 311.75 | 314 | 307 | 310.25 | 310.25 | -1.4 (-0.45%) | 24,653 |
| 19 Jan 2022 | INR | 314 | 314 | 303.35 | 311.65 | 311.65 | +4.6 (+1.50%) | 18,428 |
| 18 Jan 2022 | INR | 316.3 | 317.4 | 305.1 | 307.05 | 307.05 | -7.75 (-2.46%) | 25,132 |
| 17 Jan 2022 | INR | 315.6 | 322 | 311.6 | 314.8 | 314.8 | -0.45 (-0.14%) | 41,141 |
| 14 Jan 2022 | INR | 315.5 | 322 | 313 | 315.25 | 315.25 | -3.6 (-1.13%) | 29,099 |
| 13 Jan 2022 | INR | 320.9 | 322.35 | 315 | 318.85 | 318.85 | -2.85 (-0.89%) | 40,299 |
| 12 Jan 2022 | INR | 313.45 | 323.4 | 311.25 | 321.7 | 321.7 | +11.05 (+3.56%) | 53,343 |
| 11 Jan 2022 | INR | 311.85 | 318 | 309.45 | 310.65 | 310.65 | -5 (-1.58%) | 18,532 |
| 10 Jan 2022 | INR | 310.5 | 325 | 310.5 | 315.65 | 315.65 | +1.55 (+0.49%) | 31,442 |
| 7 Jan 2022 | INR | 318.5 | 322.7 | 312.3 | 314.1 | 314.1 | -4.1 (-1.29%) | 27,512 |
| 6 Jan 2022 | INR | 310 | 321.7 | 309 | 318.2 | 318.2 | +4.7 (+1.50%) | 12,416 |
| 5 Jan 2022 | INR | 312.75 | 316.75 | 311.65 | 313.5 | 313.5 | -1.65 (-0.52%) | 20,951 |
| 4 Jan 2022 | INR | 318.6 | 321.1 | 313 | 315.15 | 315.15 | -5.7 (-1.78%) | 46,102 |
| 3 Jan 2022 | INR | 294.45 | 326.4 | 293.15 | 320.85 | 320.85 | +27.8 (+9.49%) | 81,534 |
| 31 Dec 2021 | INR | 290 | 298.95 | 290 | 293.05 | 293.05 | +2.1 (+0.72%) | 65,133 |
| 30 Dec 2021 | INR | 300 | 300 | 290.5 | 290.95 | 290.95 | -5 (-1.69%) | 14,522 |
| 29 Dec 2021 | INR | 305.5 | 305.5 | 295.25 | 295.95 | 295.95 | -3.05 (-1.02%) | 8,388 |
| 28 Dec 2021 | INR | 305 | 305 | 290.2 | 299 | 299 | +3.5 (+1.18%) | 65,329 |
| 27 Dec 2021 | INR | 292.05 | 300 | 289.8 | 295.5 | 295.5 | +1 (+0.34%) | 80,346 |
| 24 Dec 2021 | INR | 298.9 | 299.75 | 292.7 | 294.5 | 294.5 | -3.55 (-1.19%) | 12,616 |
| 23 Dec 2021 | INR | 302 | 302.35 | 294.6 | 298.05 | 298.05 | +1.55 (+0.52%) | 12,615 |
