| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 501.05 | 507.55 | 495.7 | 499.6 | 499.6 | -2.95 (-0.59%) | 1,267 |
| 2 Feb 2022 | INR | 509.6 | 512 | 501.9 | 502.55 | 502.55 | -0.45 (-0.09%) | 3,497 |
| 1 Feb 2022 | INR | 510 | 510 | 497.3 | 503 | 503 | -2 (-0.40%) | 869 |
| 31 Jan 2022 | INR | 524 | 529.4 | 501.55 | 505 | 505 | -6.9 (-1.35%) | 4,634 |
| 28 Jan 2022 | INR | 505 | 516.8 | 505 | 511.9 | 511.9 | +4.35 (+0.86%) | 5,767 |
| 27 Jan 2022 | INR | 513.85 | 521.65 | 500 | 507.55 | 507.55 | -5.35 (-1.04%) | 6,069 |
| 25 Jan 2022 | INR | 518.95 | 523 | 481.65 | 512.9 | 512.9 | +5.5 (+1.08%) | 6,880 |
| 24 Jan 2022 | INR | 542.9 | 545.1 | 491.9 | 507.4 | 507.4 | -31.45 (-5.84%) | 5,369 |
| 21 Jan 2022 | INR | 557 | 560.25 | 527.95 | 538.85 | 538.85 | -19.7 (-3.53%) | 7,658 |
| 20 Jan 2022 | INR | 560.05 | 571.45 | 535.05 | 558.55 | 558.55 | +0.55 (+0.10%) | 5,710 |
| 19 Jan 2022 | INR | 566.65 | 570.1 | 553.55 | 558 | 558 | -12.35 (-2.17%) | 1,992 |
| 18 Jan 2022 | INR | 577.55 | 582 | 565.2 | 570.35 | 570.35 | -9.95 (-1.71%) | 2,579 |
| 17 Jan 2022 | INR | 593 | 593 | 575.6 | 580.3 | 580.3 | -0.95 (-0.16%) | 1,935 |
| 14 Jan 2022 | INR | 580 | 583.7 | 565.4 | 581.25 | 581.25 | +6 (+1.04%) | 3,174 |
| 13 Jan 2022 | INR | 587 | 589.85 | 572.4 | 575.25 | 575.25 | -11.2 (-1.91%) | 3,989 |
| 12 Jan 2022 | INR | 604 | 604 | 581.75 | 586.45 | 586.45 | -9.95 (-1.67%) | 2,821 |
| 11 Jan 2022 | INR | 590 | 608.8 | 589.4 | 596.4 | 596.4 | +5.9 (+1.00%) | 6,696 |
| 10 Jan 2022 | INR | 575.35 | 600.55 | 575.35 | 590.5 | 590.5 | +15.15 (+2.63%) | 5,747 |
| 7 Jan 2022 | INR | 578.8 | 585.25 | 553.1 | 575.35 | 575.35 | +22.45 (+4.06%) | 1,804 |
| 6 Jan 2022 | INR | 552.45 | 558.35 | 545 | 552.9 | 552.9 | -0.55 (-0.10%) | 2,582 |
| 5 Jan 2022 | INR | 568 | 571.4 | 547.85 | 553.45 | 553.45 | -11.7 (-2.07%) | 1,761 |
| 4 Jan 2022 | INR | 542 | 569.4 | 540 | 565.15 | 565.15 | +24.5 (+4.53%) | 10,331 |
| 3 Jan 2022 | INR | 555 | 555 | 539 | 540.65 | 540.65 | -2.4 (-0.44%) | 3,214 |
| 31 Dec 2021 | INR | 545 | 554.6 | 538.05 | 543.05 | 543.05 | -1.75 (-0.32%) | 2,003 |
| 30 Dec 2021 | INR | 550 | 557.7 | 543.55 | 544.8 | 544.8 | -2.25 (-0.41%) | 2,633 |
| 29 Dec 2021 | INR | 546.65 | 555.25 | 545 | 547.05 | 547.05 | +0.7 (+0.13%) | 1,165 |
| 28 Dec 2021 | INR | 550.95 | 559.25 | 543.55 | 546.35 | 546.35 | -1.75 (-0.32%) | 919 |
| 27 Dec 2021 | INR | 548.9 | 561.3 | 531 | 548.1 | 548.1 | +3.6 (+0.66%) | 4,116 |
| 24 Dec 2021 | INR | 540 | 558 | 539.25 | 544.5 | 544.5 | -9.5 (-1.71%) | 4,562 |
| 23 Dec 2021 | INR | 564.95 | 572.5 | 547.7 | 554 | 554 | -9.1 (-1.62%) | 1,674 |
