| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 533 | 533 | 512.45 | 514.1 | 514.1 | -10 (-1.91%) | 19,520 |
| 2 Feb 2022 | INR | 529 | 529 | 516.3 | 524.1 | 524.1 | +8.6 (+1.67%) | 8,591 |
| 1 Feb 2022 | INR | 529.45 | 529.45 | 513.05 | 515.5 | 515.5 | -6.25 (-1.20%) | 86,416 |
| 31 Jan 2022 | INR | 520 | 531.8 | 511.8 | 521.75 | 521.75 | +14.75 (+2.91%) | 53,069 |
| 28 Jan 2022 | INR | 505 | 522.05 | 496.85 | 507 | 507 | +9.85 (+1.98%) | 63,338 |
| 27 Jan 2022 | INR | 483.4 | 537.55 | 478.7 | 497.15 | 497.15 | +14.35 (+2.97%) | 153,581 |
| 25 Jan 2022 | INR | 461.85 | 485.95 | 434.6 | 482.8 | 482.8 | +31.15 (+6.90%) | 55,771 |
| 24 Jan 2022 | INR | 484.95 | 484.95 | 433.2 | 451.65 | 451.65 | -21.2 (-4.48%) | 85,385 |
| 21 Jan 2022 | INR | 485.55 | 489.7 | 470 | 472.85 | 472.85 | -13.65 (-2.81%) | 27,747 |
| 20 Jan 2022 | INR | 479 | 491.95 | 478.75 | 486.5 | 486.5 | +11.1 (+2.33%) | 31,750 |
| 19 Jan 2022 | INR | 463 | 478.8 | 452.75 | 475.4 | 475.4 | +15.6 (+3.39%) | 54,779 |
| 18 Jan 2022 | INR | 464.8 | 479.35 | 455.85 | 459.8 | 459.8 | +0.35 (+0.08%) | 47,362 |
| 17 Jan 2022 | INR | 459.55 | 467 | 455.6 | 459.45 | 459.45 | +7.3 (+1.61%) | 37,270 |
| 14 Jan 2022 | INR | 440.5 | 454.6 | 440.5 | 452.15 | 452.15 | +5.3 (+1.19%) | 25,249 |
| 13 Jan 2022 | INR | 452.85 | 453.55 | 445 | 446.85 | 446.85 | -4.7 (-1.04%) | 12,031 |
| 12 Jan 2022 | INR | 447.5 | 458 | 443.6 | 451.55 | 451.55 | +9.8 (+2.22%) | 19,219 |
| 11 Jan 2022 | INR | 454.9 | 456.4 | 440 | 441.75 | 441.75 | -9.15 (-2.03%) | 31,088 |
| 10 Jan 2022 | INR | 449 | 468.5 | 443.65 | 450.9 | 450.9 | +9.65 (+2.19%) | 34,912 |
| 7 Jan 2022 | INR | 434.9 | 446.75 | 432.7 | 441.25 | 441.25 | +9.95 (+2.31%) | 40,489 |
| 6 Jan 2022 | INR | 442.4 | 442.7 | 427.55 | 431.3 | 431.3 | -11.85 (-2.67%) | 27,818 |
| 5 Jan 2022 | INR | 430 | 447.95 | 419.8 | 443.15 | 443.15 | +17.4 (+4.09%) | 33,587 |
| 4 Jan 2022 | INR | 423.45 | 427.95 | 416 | 425.75 | 425.75 | +6.75 (+1.61%) | 18,831 |
| 3 Jan 2022 | INR | 423.4 | 431.1 | 417.25 | 419 | 419 | -1.55 (-0.37%) | 29,045 |
| 31 Dec 2021 | INR | 429 | 441.35 | 416.95 | 420.55 | 420.55 | -14.35 (-3.30%) | 34,343 |
| 30 Dec 2021 | INR | 435 | 445.75 | 430 | 434.9 | 434.9 | +2.9 (+0.67%) | 665,882 |
| 29 Dec 2021 | INR | 421 | 439.65 | 421 | 432 | 432 | +5.25 (+1.23%) | 27,698 |
| 28 Dec 2021 | INR | 432.9 | 432.9 | 418.9 | 426.75 | 426.75 | +3.45 (+0.82%) | 42,946 |
| 27 Dec 2021 | INR | 408 | 425.05 | 401.1 | 423.3 | 423.3 | +18.25 (+4.51%) | 27,500 |
| 24 Dec 2021 | INR | 410.05 | 410.15 | 400.45 | 405.05 | 405.05 | -2.05 (-0.50%) | 20,106 |
| 23 Dec 2021 | INR | 407.45 | 408.9 | 393.2 | 407.1 | 407.1 | +15.75 (+4.02%) | 21,243 |
