| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 480 | 487 | 473.45 | 475.7 | 475.7 | -0.95 (-0.20%) | 112,029 |
| 2 Feb 2022 | INR | 476.95 | 479.65 | 472.2 | 476.65 | 476.65 | +4.7 (+1.00%) | 69,024 |
| 1 Feb 2022 | INR | 483.55 | 484.95 | 463.55 | 471.95 | 471.95 | -2.95 (-0.62%) | 187,710 |
| 31 Jan 2022 | INR | 459.3 | 482 | 451.6 | 474.9 | 474.9 | +30.15 (+6.78%) | 226,737 |
| 28 Jan 2022 | INR | 456.6 | 461.4 | 443.35 | 444.75 | 444.75 | +7.3 (+1.67%) | 228,304 |
| 27 Jan 2022 | INR | 460 | 461.15 | 431.1 | 437.45 | 437.45 | -24.25 (-5.25%) | 434,139 |
| 25 Jan 2022 | INR | 445 | 467.65 | 431.4 | 461.7 | 461.7 | +11.1 (+2.46%) | 354,234 |
| 24 Jan 2022 | INR | 480 | 481.9 | 442 | 450.6 | 450.6 | -37.15 (-7.62%) | 783,512 |
| 21 Jan 2022 | INR | 498 | 505.7 | 482.3 | 487.75 | 487.75 | -14.9 (-2.96%) | 303,647 |
| 20 Jan 2022 | INR | 516.4 | 519.15 | 496.6 | 502.65 | 502.65 | -10.05 (-1.96%) | 253,166 |
| 19 Jan 2022 | INR | 533 | 533 | 502.55 | 512.7 | 512.7 | -21.95 (-4.11%) | 274,087 |
| 18 Jan 2022 | INR | 549.55 | 553.55 | 530.8 | 534.65 | 534.65 | -14.9 (-2.71%) | 227,171 |
| 17 Jan 2022 | INR | 557.8 | 562.75 | 545.75 | 549.55 | 549.55 | -8 (-1.43%) | 202,252 |
| 14 Jan 2022 | INR | 566.1 | 568.5 | 555 | 557.55 | 557.55 | -11.7 (-2.06%) | 72,781 |
| 13 Jan 2022 | INR | 579.95 | 579.95 | 561.3 | 569.25 | 569.25 | -5.45 (-0.95%) | 114,316 |
| 12 Jan 2022 | INR | 577.9 | 579 | 568.3 | 574.7 | 574.7 | +2.45 (+0.43%) | 123,848 |
| 11 Jan 2022 | INR | 572.45 | 585.5 | 565.05 | 572.25 | 572.25 | +0.8 (+0.14%) | 225,914 |
| 10 Jan 2022 | INR | 583 | 585.85 | 569.65 | 571.45 | 571.45 | -5.65 (-0.98%) | 126,305 |
| 7 Jan 2022 | INR | 568.85 | 582.7 | 561.7 | 577.1 | 577.1 | +18.1 (+3.24%) | 382,545 |
| 6 Jan 2022 | INR | 540 | 565 | 537.35 | 559 | 559 | +8.1 (+1.47%) | 159,353 |
| 5 Jan 2022 | INR | 559.65 | 559.65 | 547.1 | 550.9 | 550.9 | -8.75 (-1.56%) | 205,324 |
| 4 Jan 2022 | INR | 570.7 | 572.7 | 555.85 | 559.65 | 559.65 | -7.8 (-1.37%) | 224,700 |
| 3 Jan 2022 | INR | 544.55 | 571 | 544.55 | 567.45 | 567.45 | +22.9 (+4.21%) | 260,034 |
| 31 Dec 2021 | INR | 544.8 | 549.85 | 539 | 544.55 | 544.55 | +2.8 (+0.52%) | 190,175 |
| 30 Dec 2021 | INR | 533.5 | 549.2 | 527.85 | 541.75 | 541.75 | +7.15 (+1.34%) | 159,476 |
| 29 Dec 2021 | INR | 541.9 | 542.8 | 532.95 | 534.6 | 534.6 | -5.2 (-0.96%) | 78,589 |
| 28 Dec 2021 | INR | 532 | 544.85 | 529 | 539.8 | 539.8 | +13.05 (+2.48%) | 359,267 |
| 27 Dec 2021 | INR | 528 | 533.4 | 521.4 | 526.75 | 526.75 | -3.75 (-0.71%) | 265,450 |
| 24 Dec 2021 | INR | 532 | 538.25 | 524.25 | 530.5 | 530.5 | +1.95 (+0.37%) | 624,868 |
| 23 Dec 2021 | INR | 511.7 | 532.6 | 510 | 528.55 | 528.55 | +26.65 (+5.31%) | 732,747 |
