| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 525 | 525 | 502.45 | 504.15 | 504.15 | -20 (-3.82%) | 61,759 |
| 17 Mar 2022 | INR | 530.5 | 534.9 | 519 | 524.15 | 524.15 | -1.5 (-0.29%) | 59,625 |
| 16 Mar 2022 | INR | 517.8 | 529.9 | 513 | 525.65 | 525.65 | +14.1 (+2.76%) | 100,110 |
| 15 Mar 2022 | INR | 510.2 | 513.5 | 507.5 | 511.55 | 511.55 | +4.35 (+0.86%) | 39,703 |
| 14 Mar 2022 | INR | 507.2 | 510 | 504.6 | 507.2 | 507.2 | 0.0 (0.0%) | 17,843 |
| 11 Mar 2022 | INR | 502 | 509 | 502 | 507.2 | 507.2 | +6.65 (+1.33%) | 36,760 |
| 10 Mar 2022 | INR | 499 | 504.6 | 498.15 | 500.55 | 500.55 | +7.1 (+1.44%) | 54,670 |
| 9 Mar 2022 | INR | 492 | 498.15 | 487.55 | 493.45 | 493.45 | +3.2 (+0.65%) | 24,375 |
| 8 Mar 2022 | INR | 482 | 492 | 478.35 | 490.25 | 490.25 | +8.15 (+1.69%) | 46,519 |
| 7 Mar 2022 | INR | 494.4 | 496.25 | 476.85 | 482.1 | 482.1 | -18.55 (-3.71%) | 94,115 |
| 4 Mar 2022 | INR | 509.5 | 509.65 | 498.95 | 500.65 | 500.65 | -10.45 (-2.04%) | 48,318 |
| 3 Mar 2022 | INR | 517.85 | 518.15 | 509.2 | 511.1 | 511.1 | -1.2 (-0.23%) | 41,474 |
| 2 Mar 2022 | INR | 515 | 515.65 | 504.6 | 512.3 | 512.3 | -2.4 (-0.47%) | 207,311 |
| 28 Feb 2022 | INR | 495 | 517.85 | 485.85 | 514.7 | 514.7 | +19.7 (+3.98%) | 99,045 |
| 25 Feb 2022 | INR | 483 | 497.2 | 483 | 495 | 495 | +12 (+2.48%) | 50,222 |
| 24 Feb 2022 | INR | 480 | 495.5 | 479.3 | 483 | 483 | -18.05 (-3.60%) | 122,980 |
| 23 Feb 2022 | INR | 505.35 | 505.35 | 499.65 | 501.05 | 501.05 | -4.3 (-0.85%) | 20,374 |
| 22 Feb 2022 | INR | 496 | 510.9 | 496 | 505.35 | 505.35 | -2 (-0.39%) | 82,316 |
| 21 Feb 2022 | INR | 500 | 508.7 | 499 | 507.35 | 507.35 | +2.5 (+0.50%) | 60,441 |
| 18 Feb 2022 | INR | 507 | 507 | 500.3 | 504.85 | 504.85 | -1.7 (-0.34%) | 54,594 |
| 17 Feb 2022 | INR | 500.8 | 507.55 | 499.45 | 506.55 | 506.55 | +6.55 (+1.31%) | 23,698 |
| 16 Feb 2022 | INR | 509.35 | 509.35 | 497.2 | 500 | 500 | -3.35 (-0.67%) | 33,268 |
| 15 Feb 2022 | INR | 485 | 503.95 | 485 | 503.35 | 503.35 | +13.8 (+2.82%) | 35,763 |
| 14 Feb 2022 | INR | 484.9 | 498.45 | 484.9 | 489.55 | 489.55 | -10.05 (-2.01%) | 65,663 |
| 11 Feb 2022 | INR | 513 | 513 | 494.5 | 499.6 | 499.6 | -7.95 (-1.57%) | 56,738 |
| 10 Feb 2022 | INR | 518.35 | 518.35 | 505.35 | 507.55 | 507.55 | -4.15 (-0.81%) | 23,830 |
| 9 Feb 2022 | INR | 514 | 514 | 506.35 | 511.7 | 511.7 | +6.35 (+1.26%) | 20,129 |
| 8 Feb 2022 | INR | 518 | 518 | 504.55 | 505.35 | 505.35 | -6.05 (-1.18%) | 104,933 |
| 7 Feb 2022 | INR | 522 | 525.55 | 509 | 511.4 | 511.4 | +0.95 (+0.19%) | 154,159 |
| 4 Feb 2022 | INR | 499.45 | 511.9 | 493 | 510.45 | 510.45 | +9.3 (+1.86%) | 52,664 |
