| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 211 | 219.4 | 209 | 213.9 | 213.9 | +3.15 (+1.49%) | 2,501,511 |
| 2 Feb 2022 | INR | 214.7 | 214.9 | 210 | 210.75 | 210.75 | -0.3 (-0.14%) | 92,703 |
| 1 Feb 2022 | INR | 207.6 | 212.4 | 205.95 | 211.05 | 211.05 | +7.3 (+3.58%) | 122,731 |
| 31 Jan 2022 | INR | 209.6 | 209.95 | 203 | 203.75 | 203.75 | -2.05 (-1.00%) | 83,383 |
| 28 Jan 2022 | INR | 211 | 213.95 | 203.75 | 205.8 | 205.8 | -2.9 (-1.39%) | 151,441 |
| 27 Jan 2022 | INR | 211.6 | 212.95 | 205.25 | 208.7 | 208.7 | +0.9 (+0.43%) | 197,658 |
| 25 Jan 2022 | INR | 199 | 209.2 | 195.9 | 207.8 | 207.8 | +7.15 (+3.56%) | 284,663 |
| 24 Jan 2022 | INR | 209.3 | 212.8 | 199 | 200.65 | 200.65 | -8.65 (-4.13%) | 3,423,611 |
| 21 Jan 2022 | INR | 218.2 | 223.9 | 206.4 | 209.3 | 209.3 | -12.8 (-5.76%) | 516,871 |
| 20 Jan 2022 | INR | 241.1 | 246 | 217.25 | 222.1 | 222.1 | -27.3 (-10.95%) | 799,172 |
| 19 Jan 2022 | INR | 270 | 273.7 | 247.6 | 249.4 | 249.4 | -20.3 (-7.53%) | 492,728 |
| 18 Jan 2022 | INR | 272.5 | 277.5 | 267.65 | 269.7 | 269.7 | -2.15 (-0.79%) | 122,369 |
| 17 Jan 2022 | INR | 274.1 | 277.55 | 270.9 | 271.85 | 271.85 | -2.25 (-0.82%) | 72,276 |
| 14 Jan 2022 | INR | 274.75 | 277.6 | 270.75 | 274.1 | 274.1 | -0.15 (-0.05%) | 48,950 |
| 13 Jan 2022 | INR | 276 | 279.7 | 273.5 | 274.25 | 274.25 | -0.3 (-0.11%) | 54,307 |
| 12 Jan 2022 | INR | 274 | 277.7 | 273.45 | 274.55 | 274.55 | +0.9 (+0.33%) | 47,789 |
| 11 Jan 2022 | INR | 275.9 | 275.9 | 272.5 | 273.65 | 273.65 | 0.0 (0.0%) | 28,498 |
| 10 Jan 2022 | INR | 274 | 281.55 | 272.8 | 273.65 | 273.65 | -1.75 (-0.64%) | 86,389 |
| 7 Jan 2022 | INR | 278 | 279.65 | 271.1 | 275.4 | 275.4 | +0.45 (+0.16%) | 78,450 |
| 6 Jan 2022 | INR | 281 | 281 | 274.5 | 274.95 | 274.95 | -5.3 (-1.89%) | 67,037 |
| 5 Jan 2022 | INR | 281 | 285.4 | 279 | 280.25 | 280.25 | -0.85 (-0.30%) | 56,212 |
| 4 Jan 2022 | INR | 284.55 | 287.3 | 279.5 | 281.1 | 281.1 | -3.45 (-1.21%) | 26,351 |
| 3 Jan 2022 | INR | 285.05 | 292.5 | 284 | 284.55 | 284.55 | -3.45 (-1.20%) | 413,854 |
| 31 Dec 2021 | INR | 295.8 | 295.8 | 286.5 | 288 | 288 | -2.1 (-0.72%) | 18,750 |
| 30 Dec 2021 | INR | 294 | 296.9 | 286.4 | 290.1 | 290.1 | -1.9 (-0.65%) | 77,241 |
| 29 Dec 2021 | INR | 290 | 293.75 | 288 | 292 | 292 | +3.5 (+1.21%) | 50,562 |
| 28 Dec 2021 | INR | 281 | 290 | 281 | 288.5 | 288.5 | +7.7 (+2.74%) | 32,855 |
| 27 Dec 2021 | INR | 286.5 | 286.5 | 278.9 | 280.8 | 280.8 | -1 (-0.35%) | 39,656 |
| 24 Dec 2021 | INR | 286.55 | 287.5 | 281 | 281.8 | 281.8 | -3.15 (-1.11%) | 32,540 |
| 23 Dec 2021 | INR | 288.3 | 291.1 | 284.1 | 284.95 | 284.95 | -1.05 (-0.37%) | 15,463 |
