| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 554.7 | 566.6 | 545.75 | 554.35 | 554.35 | +3.1 (+0.56%) | 17,275 |
| 2 Feb 2022 | INR | 539 | 564.55 | 531.8 | 551.25 | 551.25 | +12.25 (+2.27%) | 41,329 |
| 1 Feb 2022 | INR | 538.85 | 545.95 | 533.8 | 539 | 539 | +2.75 (+0.51%) | 6,238 |
| 31 Jan 2022 | INR | 519.85 | 543 | 513.65 | 536.25 | 536.25 | +26.55 (+5.21%) | 13,986 |
| 28 Jan 2022 | INR | 506.7 | 517.2 | 506.7 | 509.7 | 509.7 | +5.1 (+1.01%) | 5,141 |
| 27 Jan 2022 | INR | 510 | 523.1 | 499.9 | 504.6 | 504.6 | -19.7 (-3.76%) | 11,124 |
| 25 Jan 2022 | INR | 512.35 | 529.5 | 507.25 | 524.3 | 524.3 | +11.15 (+2.17%) | 9,287 |
| 24 Jan 2022 | INR | 534.4 | 534.6 | 503.15 | 513.15 | 513.15 | -23.2 (-4.33%) | 16,965 |
| 21 Jan 2022 | INR | 530.05 | 544 | 527.15 | 536.35 | 536.35 | +2.75 (+0.52%) | 10,498 |
| 20 Jan 2022 | INR | 547.35 | 548 | 528.65 | 533.6 | 533.6 | -16.5 (-3.00%) | 11,577 |
| 19 Jan 2022 | INR | 537.3 | 552 | 531.2 | 550.1 | 550.1 | +6.4 (+1.18%) | 28,344 |
| 18 Jan 2022 | INR | 538.4 | 551.7 | 533.1 | 543.7 | 543.7 | +5.4 (+1.00%) | 33,856 |
| 17 Jan 2022 | INR | 549.7 | 553.8 | 532.55 | 538.3 | 538.3 | -11.3 (-2.06%) | 341,182 |
| 14 Jan 2022 | INR | 549 | 555 | 539.65 | 549.6 | 549.6 | +0.6 (+0.11%) | 19,735 |
| 13 Jan 2022 | INR | 530.1 | 552 | 528.2 | 549 | 549 | +15.05 (+2.82%) | 144,333 |
| 12 Jan 2022 | INR | 510.3 | 548.7 | 496.05 | 533.95 | 533.95 | +27.25 (+5.38%) | 527,544 |
| 11 Jan 2022 | INR | 497.3 | 515 | 494.95 | 506.7 | 506.7 | +12.45 (+2.52%) | 42,172 |
| 10 Jan 2022 | INR | 480 | 496.55 | 475.45 | 494.25 | 494.25 | +15 (+3.13%) | 29,862 |
| 7 Jan 2022 | INR | 478.8 | 482 | 476 | 479.25 | 479.25 | +1.9 (+0.40%) | 9,856 |
| 6 Jan 2022 | INR | 490 | 490 | 477 | 477.35 | 477.35 | -12.8 (-2.61%) | 11,455 |
| 5 Jan 2022 | INR | 571.65 | 571.65 | 486.2 | 490.15 | 490.15 | +2.5 (+0.51%) | 16,680 |
| 4 Jan 2022 | INR | 493.15 | 497.7 | 486.6 | 487.65 | 487.65 | -3.85 (-0.78%) | 10,927 |
| 3 Jan 2022 | INR | 503.45 | 503.45 | 490.45 | 491.5 | 491.5 | -1.65 (-0.33%) | 7,387 |
| 31 Dec 2021 | INR | 499 | 499 | 490.4 | 493.15 | 493.15 | +4.45 (+0.91%) | 11,899 |
| 30 Dec 2021 | INR | 495.3 | 501.5 | 485.45 | 488.7 | 488.7 | -3.3 (-0.67%) | 7,649 |
| 29 Dec 2021 | INR | 487.85 | 496.9 | 487.85 | 492 | 492 | +4.45 (+0.91%) | 5,571 |
| 28 Dec 2021 | INR | 497.15 | 499 | 482.65 | 487.55 | 487.55 | -5.7 (-1.16%) | 8,626 |
| 27 Dec 2021 | INR | 479.25 | 499.6 | 471.95 | 493.25 | 493.25 | +12.75 (+2.65%) | 15,800 |
| 24 Dec 2021 | INR | 492.7 | 494.7 | 475.3 | 480.5 | 480.5 | -9.45 (-1.93%) | 9,016 |
| 23 Dec 2021 | INR | 495 | 506.2 | 488.1 | 489.95 | 489.95 | +3.4 (+0.70%) | 8,522 |
