| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 515.2 | 535.7 | 498.05 | 503.45 | 503.45 | +16.05 (+3.29%) | 186,647 |
| 2 Feb 2022 | INR | 496 | 498.95 | 485.55 | 487.4 | 487.4 | -4.55 (-0.92%) | 28,009 |
| 1 Feb 2022 | INR | 505.9 | 511 | 489 | 491.95 | 491.95 | -5.85 (-1.18%) | 40,730 |
| 31 Jan 2022 | INR | 495 | 511 | 493.55 | 497.8 | 497.8 | +12.95 (+2.67%) | 30,761 |
| 28 Jan 2022 | INR | 493.25 | 500 | 476.05 | 484.85 | 484.85 | -4.45 (-0.91%) | 76,471 |
| 27 Jan 2022 | INR | 464.9 | 498.7 | 455.95 | 489.3 | 489.3 | +24.25 (+5.21%) | 60,149 |
| 25 Jan 2022 | INR | 437 | 478.15 | 436.85 | 465.05 | 465.05 | +16.85 (+3.76%) | 54,322 |
| 24 Jan 2022 | INR | 455 | 472.2 | 440.45 | 448.2 | 448.2 | -11 (-2.40%) | 75,540 |
| 21 Jan 2022 | INR | 460 | 465.7 | 450 | 459.2 | 459.2 | -1.95 (-0.42%) | 43,782 |
| 20 Jan 2022 | INR | 435 | 473.1 | 435 | 461.15 | 461.15 | +25.65 (+5.89%) | 133,680 |
| 19 Jan 2022 | INR | 421.1 | 442.35 | 420.75 | 435.5 | 435.5 | +9.05 (+2.12%) | 16,508 |
| 18 Jan 2022 | INR | 445 | 445 | 420.95 | 426.45 | 426.45 | -15.7 (-3.55%) | 27,968 |
| 17 Jan 2022 | INR | 444 | 456.25 | 438.6 | 442.15 | 442.15 | +3.55 (+0.81%) | 83,370 |
| 14 Jan 2022 | INR | 412 | 444.5 | 411.55 | 438.6 | 438.6 | +26.8 (+6.51%) | 30,406 |
| 13 Jan 2022 | INR | 417.5 | 417.5 | 409.2 | 411.8 | 411.8 | -4.3 (-1.03%) | 5,828 |
| 12 Jan 2022 | INR | 415 | 417.85 | 409.05 | 416.1 | 416.1 | +5.9 (+1.44%) | 38,628 |
| 11 Jan 2022 | INR | 403 | 423.45 | 400.45 | 410.2 | 410.2 | +10.9 (+2.73%) | 39,943 |
| 10 Jan 2022 | INR | 404 | 407 | 398.7 | 399.3 | 399.3 | +1.55 (+0.39%) | 33,666 |
| 7 Jan 2022 | INR | 387.15 | 405.6 | 387.15 | 397.75 | 397.75 | +6.45 (+1.65%) | 7,556 |
| 6 Jan 2022 | INR | 388.9 | 395.45 | 386.95 | 391.3 | 391.3 | +2.25 (+0.58%) | 3,790 |
| 5 Jan 2022 | INR | 398 | 398.2 | 387.8 | 389.05 | 389.05 | -4.9 (-1.24%) | 6,350 |
| 4 Jan 2022 | INR | 392.95 | 401 | 392 | 393.95 | 393.95 | +4.2 (+1.08%) | 7,972 |
| 3 Jan 2022 | INR | 389.1 | 395 | 387.35 | 389.75 | 389.75 | -1.05 (-0.27%) | 16,774 |
| 31 Dec 2021 | INR | 396.5 | 398.7 | 387.65 | 390.8 | 390.8 | -2.1 (-0.53%) | 4,380 |
| 30 Dec 2021 | INR | 401.55 | 404.55 | 391.55 | 392.9 | 392.9 | -6.9 (-1.73%) | 17,814 |
| 29 Dec 2021 | INR | 385 | 402.65 | 384.45 | 399.8 | 399.8 | +15.15 (+3.94%) | 28,031 |
| 28 Dec 2021 | INR | 383 | 390 | 383 | 384.65 | 384.65 | +2.35 (+0.61%) | 5,555 |
| 27 Dec 2021 | INR | 382.5 | 384.65 | 376.7 | 382.3 | 382.3 | +0.65 (+0.17%) | 5,842 |
| 24 Dec 2021 | INR | 387 | 388.95 | 381 | 381.65 | 381.65 | -4.35 (-1.13%) | 8,104 |
| 23 Dec 2021 | INR | 389.2 | 393 | 384.55 | 386 | 386 | +1.5 (+0.39%) | 7,539 |
