| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 530 | 535.75 | 515.7 | 527.6 | 527.6 | +0.5 (+0.09%) | 26,002 |
| 2 Feb 2022 | INR | 526 | 532.8 | 522.85 | 527.1 | 527.1 | +6.85 (+1.32%) | 11,139 |
| 1 Feb 2022 | INR | 508 | 524.6 | 496.25 | 520.25 | 520.25 | +16.55 (+3.29%) | 30,030 |
| 31 Jan 2022 | INR | 518 | 529.15 | 497.15 | 503.7 | 503.7 | -14.35 (-2.77%) | 50,249 |
| 28 Jan 2022 | INR | 530 | 544.05 | 510.15 | 518.05 | 518.05 | -6.9 (-1.31%) | 47,068 |
| 27 Jan 2022 | INR | 519.9 | 535 | 511.85 | 524.95 | 524.95 | +3.35 (+0.64%) | 52,059 |
| 25 Jan 2022 | INR | 501 | 525 | 495.6 | 521.6 | 521.6 | +9.3 (+1.82%) | 50,232 |
| 24 Jan 2022 | INR | 517.35 | 534.75 | 493.85 | 512.3 | 512.3 | -5.7 (-1.10%) | 113,063 |
| 21 Jan 2022 | INR | 506 | 521.4 | 499.55 | 518 | 518 | +9.15 (+1.80%) | 100,427 |
| 20 Jan 2022 | INR | 487.55 | 512.05 | 485.55 | 508.85 | 508.85 | +24.8 (+5.12%) | 72,999 |
| 19 Jan 2022 | INR | 467 | 489 | 458 | 484.05 | 484.05 | +14.1 (+3.00%) | 44,284 |
| 18 Jan 2022 | INR | 475 | 482.55 | 464.3 | 469.95 | 469.95 | +7.35 (+1.59%) | 30,274 |
| 17 Jan 2022 | INR | 439 | 467.35 | 437.05 | 462.6 | 462.6 | +22.3 (+5.06%) | 77,717 |
| 14 Jan 2022 | INR | 448 | 448 | 438.35 | 440.3 | 440.3 | -0.2 (-0.05%) | 28,043 |
| 13 Jan 2022 | INR | 456.2 | 456.2 | 439.55 | 440.5 | 440.5 | -4.15 (-0.93%) | 20,835 |
| 12 Jan 2022 | INR | 442.4 | 450.75 | 442.4 | 444.65 | 444.65 | -2.15 (-0.48%) | 9,155 |
| 11 Jan 2022 | INR | 459.85 | 459.85 | 444.3 | 446.8 | 446.8 | -1.85 (-0.41%) | 6,912 |
| 10 Jan 2022 | INR | 448.85 | 455.1 | 446.3 | 448.65 | 448.65 | -0.2 (-0.04%) | 9,108 |
| 7 Jan 2022 | INR | 453.8 | 456.8 | 448 | 448.85 | 448.85 | -5.85 (-1.29%) | 11,003 |
| 6 Jan 2022 | INR | 443.9 | 459 | 443.9 | 454.7 | 454.7 | -3.5 (-0.76%) | 27,112 |
| 5 Jan 2022 | INR | 461.05 | 472.45 | 454.5 | 458.2 | 458.2 | -5.75 (-1.24%) | 7,431 |
| 4 Jan 2022 | INR | 462.75 | 466 | 458.5 | 463.95 | 463.95 | +3.25 (+0.71%) | 6,729 |
| 3 Jan 2022 | INR | 459.9 | 472 | 456.7 | 460.7 | 460.7 | +0.8 (+0.17%) | 298,895 |
| 31 Dec 2021 | INR | 457 | 465.45 | 454 | 459.9 | 459.9 | +4.8 (+1.05%) | 4,464 |
| 30 Dec 2021 | INR | 458.15 | 459.45 | 452.6 | 455.1 | 455.1 | -1.1 (-0.24%) | 10,362 |
| 29 Dec 2021 | INR | 448.05 | 461 | 448.05 | 456.2 | 456.2 | +6.9 (+1.54%) | 2,531 |
| 28 Dec 2021 | INR | 447.3 | 451.3 | 447.1 | 449.3 | 449.3 | +6.15 (+1.39%) | 3,612 |
| 27 Dec 2021 | INR | 449 | 452.15 | 438.45 | 443.15 | 443.15 | -3.1 (-0.69%) | 5,924 |
| 24 Dec 2021 | INR | 447.55 | 452 | 443.45 | 446.25 | 446.25 | -0.15 (-0.03%) | 5,104 |
| 23 Dec 2021 | INR | 452.45 | 454.6 | 445.5 | 446.4 | 446.4 | -4.1 (-0.91%) | 6,786 |
