| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 401.5 | 409.5 | 398.9 | 402.7 | 402.7 | +3.2 (+0.80%) | 246,549 |
| 2 Feb 2022 | INR | 407.75 | 409.05 | 397.4 | 399.5 | 399.5 | -5.55 (-1.37%) | 261,326 |
| 1 Feb 2022 | INR | 392 | 407.95 | 385.05 | 405.05 | 405.05 | +13.9 (+3.55%) | 743,964 |
| 31 Jan 2022 | INR | 381.9 | 392.65 | 381.85 | 391.15 | 391.15 | +12.75 (+3.37%) | 232,027 |
| 28 Jan 2022 | INR | 377.45 | 389.4 | 376.5 | 378.4 | 378.4 | +4.45 (+1.19%) | 196,322 |
| 27 Jan 2022 | INR | 374 | 377.35 | 362 | 373.95 | 373.95 | -4.9 (-1.29%) | 453,542 |
| 25 Jan 2022 | INR | 371.9 | 382.5 | 363.3 | 378.85 | 378.85 | +6.9 (+1.86%) | 357,127 |
| 24 Jan 2022 | INR | 396 | 396 | 365.7 | 371.95 | 371.95 | -22.65 (-5.74%) | 364,352 |
| 21 Jan 2022 | INR | 401.2 | 405.2 | 390.5 | 394.6 | 394.6 | -13.2 (-3.24%) | 274,629 |
| 20 Jan 2022 | INR | 408 | 410.3 | 403.4 | 407.8 | 407.8 | -0.5 (-0.12%) | 165,062 |
| 19 Jan 2022 | INR | 402.2 | 411.75 | 398.55 | 408.3 | 408.3 | +4.15 (+1.03%) | 292,860 |
| 18 Jan 2022 | INR | 427.45 | 429.8 | 390.95 | 404.15 | 404.15 | -19.75 (-4.66%) | 473,522 |
| 17 Jan 2022 | INR | 417.25 | 425 | 413.25 | 423.9 | 423.9 | +6.7 (+1.61%) | 204,311 |
| 14 Jan 2022 | INR | 406.35 | 418.9 | 405.15 | 417.2 | 417.2 | +6.2 (+1.51%) | 246,287 |
| 13 Jan 2022 | INR | 419 | 419 | 409.6 | 411 | 411 | -6.5 (-1.56%) | 162,861 |
| 12 Jan 2022 | INR | 421 | 426.7 | 411.7 | 417.5 | 417.5 | +8.25 (+2.02%) | 557,337 |
| 11 Jan 2022 | INR | 410 | 416 | 407.5 | 409.25 | 409.25 | +1.45 (+0.36%) | 177,339 |
| 10 Jan 2022 | INR | 406.9 | 411.7 | 405.45 | 407.8 | 407.8 | +7.05 (+1.76%) | 344,130 |
| 7 Jan 2022 | INR | 399 | 406.45 | 396 | 400.75 | 400.75 | +2.15 (+0.54%) | 242,936 |
| 6 Jan 2022 | INR | 401 | 401 | 391 | 398.6 | 398.6 | -3.75 (-0.93%) | 264,159 |
| 5 Jan 2022 | INR | 394.35 | 404.5 | 391.15 | 402.35 | 402.35 | +8.1 (+2.05%) | 171,080 |
| 4 Jan 2022 | INR | 397 | 400.4 | 390.8 | 394.25 | 394.25 | -0.2 (-0.05%) | 183,169 |
| 3 Jan 2022 | INR | 391.2 | 397.6 | 390.65 | 394.45 | 394.45 | +4.05 (+1.04%) | 149,480 |
| 31 Dec 2021 | INR | 390 | 391.65 | 381.65 | 390.4 | 390.4 | +11.45 (+3.02%) | 151,728 |
| 30 Dec 2021 | INR | 384.65 | 385.1 | 377.1 | 378.95 | 378.95 | -6.7 (-1.74%) | 96,515 |
| 29 Dec 2021 | INR | 388 | 389.1 | 381.5 | 385.65 | 385.65 | -0.1 (-0.03%) | 143,911 |
| 28 Dec 2021 | INR | 385 | 389.95 | 383 | 385.75 | 385.75 | +3.25 (+0.85%) | 137,127 |
| 27 Dec 2021 | INR | 381 | 384.3 | 369.55 | 382.5 | 382.5 | +3.05 (+0.80%) | 304,591 |
| 24 Dec 2021 | INR | 387 | 387 | 375.4 | 379.45 | 379.45 | -3.95 (-1.03%) | 131,418 |
| 23 Dec 2021 | INR | 382 | 388.9 | 380.6 | 383.4 | 383.4 | +6.1 (+1.62%) | 207,817 |
