| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 403.95 | 403.95 | 394.3 | 395.25 | 395.25 | -5.3 (-1.32%) | 37,258 |
| 2 Feb 2022 | INR | 402 | 406.4 | 398.9 | 400.55 | 400.55 | +2.4 (+0.60%) | 76,882 |
| 1 Feb 2022 | INR | 396.1 | 412.45 | 393 | 398.15 | 398.15 | +3.65 (+0.93%) | 207,882 |
| 31 Jan 2022 | INR | 395 | 398.15 | 388.05 | 394.5 | 394.5 | +8.85 (+2.29%) | 70,875 |
| 28 Jan 2022 | INR | 393.7 | 397.7 | 383.05 | 385.65 | 385.65 | -1.8 (-0.46%) | 48,590 |
| 27 Jan 2022 | INR | 389.9 | 399.9 | 378.25 | 387.45 | 387.45 | +4.3 (+1.12%) | 123,668 |
| 25 Jan 2022 | INR | 373.05 | 388.75 | 370.15 | 383.15 | 383.15 | +5.05 (+1.34%) | 98,758 |
| 24 Jan 2022 | INR | 397 | 399.2 | 375 | 378.1 | 378.1 | -17.95 (-4.53%) | 83,761 |
| 21 Jan 2022 | INR | 405.95 | 408.9 | 389.7 | 396.05 | 396.05 | -9.55 (-2.35%) | 89,903 |
| 20 Jan 2022 | INR | 407 | 409.6 | 401.55 | 405.6 | 405.6 | +1.8 (+0.45%) | 109,955 |
| 19 Jan 2022 | INR | 395.95 | 407 | 389.15 | 403.8 | 403.8 | +8.3 (+2.10%) | 129,816 |
| 18 Jan 2022 | INR | 420 | 420.15 | 392 | 395.5 | 395.5 | -22.1 (-5.29%) | 101,409 |
| 17 Jan 2022 | INR | 413.95 | 423.15 | 412.8 | 417.6 | 417.6 | +7.95 (+1.94%) | 191,382 |
| 14 Jan 2022 | INR | 392.2 | 419.5 | 388.7 | 409.65 | 409.65 | +17.45 (+4.45%) | 523,220 |
| 13 Jan 2022 | INR | 374.3 | 394.4 | 373 | 392.2 | 392.2 | +18.35 (+4.91%) | 153,786 |
| 12 Jan 2022 | INR | 378.05 | 378.3 | 372.9 | 373.85 | 373.85 | -2.35 (-0.62%) | 79,505 |
| 11 Jan 2022 | INR | 377.5 | 383.25 | 375.05 | 376.2 | 376.2 | -1.9 (-0.50%) | 107,635 |
| 10 Jan 2022 | INR | 381.95 | 381.95 | 377 | 378.1 | 378.1 | +0.6 (+0.16%) | 102,218 |
| 7 Jan 2022 | INR | 379.95 | 386.35 | 376 | 377.5 | 377.5 | +0.05 (+0.01%) | 85,163 |
| 6 Jan 2022 | INR | 381.95 | 381.95 | 377 | 377.45 | 377.45 | -4.5 (-1.18%) | 38,643 |
| 5 Jan 2022 | INR | 384.9 | 386 | 380 | 381.95 | 381.95 | -1.5 (-0.39%) | 44,588 |
| 4 Jan 2022 | INR | 395 | 395.25 | 382.3 | 383.45 | 383.45 | -2.5 (-0.65%) | 61,266 |
| 3 Jan 2022 | INR | 384.9 | 398.65 | 382.3 | 385.95 | 385.95 | +3.7 (+0.97%) | 130,613 |
| 31 Dec 2021 | INR | 390 | 393 | 378.55 | 382.25 | 382.25 | +0.4 (+0.10%) | 108,074 |
| 30 Dec 2021 | INR | 380 | 387 | 378.05 | 381.85 | 381.85 | +2.9 (+0.77%) | 49,098 |
| 29 Dec 2021 | INR | 380 | 384.7 | 378 | 378.95 | 378.95 | -1.7 (-0.45%) | 38,080 |
| 28 Dec 2021 | INR | 380 | 385.65 | 380 | 380.65 | 380.65 | +0.95 (+0.25%) | 52,286 |
| 27 Dec 2021 | INR | 378.25 | 383.6 | 377 | 379.7 | 379.7 | -1.4 (-0.37%) | 23,393 |
| 24 Dec 2021 | INR | 383.8 | 387.25 | 376.55 | 381.1 | 381.1 | +3.05 (+0.81%) | 66,657 |
| 23 Dec 2021 | INR | 383.6 | 384.3 | 377.15 | 378.05 | 378.05 | -1.7 (-0.45%) | 35,261 |
