| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 625 | 625 | 572.95 | 577.05 | 577.05 | -21.05 (-3.52%) | 9,229 |
| 2 Feb 2022 | INR | 593.45 | 629.95 | 590 | 598.1 | 598.1 | +29.55 (+5.20%) | 41,802 |
| 1 Feb 2022 | INR | 543.4 | 580 | 537.05 | 568.55 | 568.55 | +28.4 (+5.26%) | 15,433 |
| 31 Jan 2022 | INR | 535.9 | 545 | 532.05 | 540.15 | 540.15 | +5.65 (+1.06%) | 1,270 |
| 28 Jan 2022 | INR | 538.25 | 550 | 534 | 534.5 | 534.5 | -3.5 (-0.65%) | 1,435 |
| 27 Jan 2022 | INR | 535.05 | 543.15 | 530.05 | 538 | 538 | -2.75 (-0.51%) | 532 |
| 25 Jan 2022 | INR | 528.55 | 548.5 | 525.15 | 540.75 | 540.75 | +6.4 (+1.20%) | 2,212 |
| 24 Jan 2022 | INR | 545 | 547.25 | 525 | 534.35 | 534.35 | -5.35 (-0.99%) | 2,504 |
| 21 Jan 2022 | INR | 550 | 550 | 527.35 | 539.7 | 539.7 | -6.1 (-1.12%) | 3,247 |
| 20 Jan 2022 | INR | 534.3 | 550 | 525.7 | 545.8 | 545.8 | +7.45 (+1.38%) | 1,820 |
| 19 Jan 2022 | INR | 539.1 | 559 | 530.05 | 538.35 | 538.35 | -3.55 (-0.66%) | 2,914 |
| 18 Jan 2022 | INR | 542.15 | 550.05 | 523.4 | 541.9 | 541.9 | +6.9 (+1.29%) | 6,404 |
| 17 Jan 2022 | INR | 514.7 | 538.65 | 514.1 | 535 | 535 | +11 (+2.10%) | 6,640 |
| 14 Jan 2022 | INR | 516.05 | 527.05 | 510.15 | 524 | 524 | +9.25 (+1.80%) | 5,617 |
| 13 Jan 2022 | INR | 515.55 | 520.8 | 508.6 | 514.75 | 514.75 | -2.05 (-0.40%) | 1,650 |
| 12 Jan 2022 | INR | 516.8 | 535.5 | 512.5 | 516.8 | 516.8 | -1.7 (-0.33%) | 2,699 |
| 11 Jan 2022 | INR | 520.25 | 524.3 | 511.5 | 518.5 | 518.5 | -0.95 (-0.18%) | 632 |
| 10 Jan 2022 | INR | 512.55 | 528.4 | 505 | 519.45 | 519.45 | +6.1 (+1.19%) | 23,480 |
| 7 Jan 2022 | INR | 522.9 | 527.7 | 510.8 | 513.35 | 513.35 | -9.55 (-1.83%) | 9,410 |
| 6 Jan 2022 | INR | 507.55 | 528.8 | 505 | 522.9 | 522.9 | +12.75 (+2.50%) | 21,470 |
| 5 Jan 2022 | INR | 513.85 | 515.5 | 508.65 | 510.15 | 510.15 | -7 (-1.35%) | 13,966 |
| 4 Jan 2022 | INR | 509.7 | 518.55 | 508.3 | 517.15 | 517.15 | +4.05 (+0.79%) | 9,291 |
| 3 Jan 2022 | INR | 517.65 | 518.15 | 510.85 | 513.1 | 513.1 | -8.9 (-1.70%) | 11,896 |
| 31 Dec 2021 | INR | 518.05 | 526.75 | 514.35 | 522 | 522 | -2.85 (-0.54%) | 19,208 |
| 30 Dec 2021 | INR | 516.1 | 527 | 514 | 524.85 | 524.85 | +2.45 (+0.47%) | 10,307 |
| 29 Dec 2021 | INR | 510.45 | 528.95 | 506.55 | 522.4 | 522.4 | +21.7 (+4.33%) | 18,687 |
| 28 Dec 2021 | INR | 504.85 | 505.95 | 497 | 500.7 | 500.7 | -0.15 (-0.03%) | 10,809 |
| 27 Dec 2021 | INR | 500 | 508.25 | 495 | 500.85 | 500.85 | +2.95 (+0.59%) | 12,365 |
| 24 Dec 2021 | INR | 515 | 543.55 | 494.3 | 497.9 | 497.9 | -30 (-5.68%) | 28,862 |
| 23 Dec 2021 | INR | 520 | 530.8 | 508.4 | 527.9 | 527.9 | -9.7 (-1.80%) | 36,458 |
