| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 504.45 | 507.2 | 499.6 | 501.15 | 501.15 | -3.75 (-0.74%) | 78,026 |
| 2 Feb 2022 | INR | 505 | 506.5 | 499 | 504.9 | 504.9 | +7.6 (+1.53%) | 39,036 |
| 1 Feb 2022 | INR | 490 | 502.4 | 485.1 | 497.3 | 497.3 | +14.85 (+3.08%) | 261,843 |
| 31 Jan 2022 | INR | 484 | 494.75 | 476 | 482.45 | 482.45 | +11.45 (+2.43%) | 279,073 |
| 28 Jan 2022 | INR | 465 | 475.6 | 462.2 | 471 | 471 | +8.1 (+1.75%) | 34,701 |
| 27 Jan 2022 | INR | 470 | 470.45 | 455.8 | 462.9 | 462.9 | -4.6 (-0.98%) | 87,096 |
| 25 Jan 2022 | INR | 468.1 | 475.85 | 459 | 467.5 | 467.5 | -4.15 (-0.88%) | 81,476 |
| 24 Jan 2022 | INR | 475.1 | 476.7 | 466.6 | 471.65 | 471.65 | -6.2 (-1.30%) | 83,708 |
| 21 Jan 2022 | INR | 484.6 | 487 | 475.1 | 477.85 | 477.85 | -9.9 (-2.03%) | 91,845 |
| 20 Jan 2022 | INR | 494 | 495.6 | 487 | 487.75 | 487.75 | -6.9 (-1.39%) | 76,402 |
| 19 Jan 2022 | INR | 490.4 | 495.4 | 484.35 | 494.65 | 494.65 | +4.15 (+0.85%) | 32,233 |
| 18 Jan 2022 | INR | 507.2 | 507.2 | 488.7 | 490.5 | 490.5 | -10.45 (-2.09%) | 99,302 |
| 17 Jan 2022 | INR | 498.5 | 502.85 | 494.45 | 500.95 | 500.95 | +1.2 (+0.24%) | 86,027 |
| 14 Jan 2022 | INR | 498.25 | 500.8 | 496.05 | 499.75 | 499.75 | -1.05 (-0.21%) | 36,882 |
| 13 Jan 2022 | INR | 506.25 | 506.25 | 498 | 500.8 | 500.8 | -3.7 (-0.73%) | 48,227 |
| 12 Jan 2022 | INR | 509.7 | 509.7 | 501.3 | 504.5 | 504.5 | -0.25 (-0.05%) | 63,686 |
| 11 Jan 2022 | INR | 507.1 | 509.4 | 503.25 | 504.75 | 504.75 | -1.35 (-0.27%) | 50,866 |
| 10 Jan 2022 | INR | 503.25 | 507.5 | 501.2 | 506.1 | 506.1 | +1.8 (+0.36%) | 45,057 |
| 7 Jan 2022 | INR | 506.5 | 507.15 | 502.05 | 504.3 | 504.3 | +2.1 (+0.42%) | 18,126 |
| 6 Jan 2022 | INR | 500 | 506.8 | 498 | 502.2 | 502.2 | +0.9 (+0.18%) | 47,892 |
| 5 Jan 2022 | INR | 503.05 | 503.1 | 498 | 501.3 | 501.3 | -0.85 (-0.17%) | 51,088 |
| 4 Jan 2022 | INR | 507 | 507 | 498.2 | 502.15 | 502.15 | -11.9 (-2.31%) | 77,994 |
| 3 Jan 2022 | INR | 517.5 | 518.45 | 513.4 | 514.05 | 514.05 | +1.7 (+0.33%) | 9,597 |
| 31 Dec 2021 | INR | 504.45 | 516.05 | 504.45 | 512.35 | 512.35 | +7.9 (+1.57%) | 16,936 |
| 30 Dec 2021 | INR | 500.25 | 508.45 | 500.1 | 504.45 | 504.45 | +1.85 (+0.37%) | 44,312 |
| 29 Dec 2021 | INR | 501 | 507.65 | 500.5 | 502.6 | 502.6 | +2.4 (+0.48%) | 22,029 |
| 28 Dec 2021 | INR | 504 | 505.25 | 498.6 | 500.2 | 500.2 | -0.95 (-0.19%) | 42,091 |
| 27 Dec 2021 | INR | 506 | 507.5 | 500 | 501.15 | 501.15 | -4.3 (-0.85%) | 32,089 |
| 24 Dec 2021 | INR | 516.6 | 516.6 | 504.5 | 505.45 | 505.45 | -2.5 (-0.49%) | 34,072 |
| 23 Dec 2021 | INR | 505 | 509.85 | 498.55 | 507.95 | 507.95 | +8.15 (+1.63%) | 55,362 |
