| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 366 | 369.15 | 362 | 363.35 | 363.35 | -0.75 (-0.21%) | 33,502 |
| 2 Feb 2022 | INR | 370.5 | 370.5 | 362.55 | 364.1 | 364.1 | -0.15 (-0.04%) | 1,159,864 |
| 1 Feb 2022 | INR | 375.45 | 375.45 | 362.3 | 364.25 | 364.25 | -3.8 (-1.03%) | 49,159 |
| 31 Jan 2022 | INR | 370 | 372 | 362.55 | 368.05 | 368.05 | -1.7 (-0.46%) | 40,792 |
| 28 Jan 2022 | INR | 378.35 | 378.35 | 368.5 | 369.75 | 369.75 | -4.35 (-1.16%) | 19,653 |
| 27 Jan 2022 | INR | 380 | 380 | 362.05 | 374.1 | 374.1 | +2.75 (+0.74%) | 113,575 |
| 25 Jan 2022 | INR | 357.05 | 388.2 | 345.65 | 371.35 | 371.35 | +6.15 (+1.68%) | 3,809,455 |
| 24 Jan 2022 | INR | 368.35 | 376.55 | 357 | 365.2 | 365.2 | -9.25 (-2.47%) | 113,862 |
| 21 Jan 2022 | INR | 371.9 | 382 | 371.9 | 374.45 | 374.45 | -11.6 (-3.00%) | 98,800 |
| 20 Jan 2022 | INR | 386.8 | 389.45 | 382.75 | 386.05 | 386.05 | +1.7 (+0.44%) | 29,071 |
| 19 Jan 2022 | INR | 399 | 399 | 377.05 | 384.35 | 384.35 | -6.75 (-1.73%) | 98,515 |
| 18 Jan 2022 | INR | 391.95 | 399.65 | 390.15 | 391.1 | 391.1 | -2.8 (-0.71%) | 23,030 |
| 17 Jan 2022 | INR | 396.75 | 400.65 | 392.9 | 393.9 | 393.9 | -2.7 (-0.68%) | 47,123 |
| 14 Jan 2022 | INR | 404.8 | 404.8 | 394.05 | 396.6 | 396.6 | -8.2 (-2.03%) | 25,248 |
| 13 Jan 2022 | INR | 407 | 413.5 | 403 | 404.8 | 404.8 | +1.7 (+0.42%) | 76,255 |
| 12 Jan 2022 | INR | 391.05 | 405.5 | 391.05 | 403.1 | 403.1 | +12.25 (+3.13%) | 88,939 |
| 11 Jan 2022 | INR | 399 | 403.45 | 389.7 | 390.85 | 390.85 | -8.15 (-2.04%) | 138,381 |
| 10 Jan 2022 | INR | 400.05 | 408.95 | 394.9 | 399 | 399 | -3.4 (-0.84%) | 82,925 |
| 7 Jan 2022 | INR | 413 | 413 | 394.55 | 402.4 | 402.4 | -6.8 (-1.66%) | 56,116 |
| 6 Jan 2022 | INR | 408 | 416.4 | 408 | 409.2 | 409.2 | +1.05 (+0.26%) | 68,425 |
| 5 Jan 2022 | INR | 425 | 431.8 | 406 | 408.15 | 408.15 | -18.85 (-4.41%) | 57,875 |
| 4 Jan 2022 | INR | 436.5 | 442.25 | 420.15 | 427 | 427 | -8.25 (-1.90%) | 91,910 |
| 3 Jan 2022 | INR | 451.9 | 451.9 | 431.6 | 435.25 | 435.25 | -6.45 (-1.46%) | 79,187 |
| 31 Dec 2021 | INR | 436 | 458 | 423.5 | 441.7 | 441.7 | +11.75 (+2.73%) | 105,457 |
| 30 Dec 2021 | INR | 427 | 433 | 420.5 | 429.95 | 429.95 | +4.95 (+1.16%) | 92,508 |
| 29 Dec 2021 | INR | 415.3 | 426.95 | 413.1 | 425 | 425 | +9.7 (+2.34%) | 96,244 |
| 28 Dec 2021 | INR | 425.05 | 430.35 | 411 | 415.3 | 415.3 | -9.7 (-2.28%) | 60,246 |
| 27 Dec 2021 | INR | 415.6 | 426.4 | 415.05 | 425 | 425 | +11 (+2.66%) | 142,041 |
| 24 Dec 2021 | INR | 411.6 | 418.4 | 405.25 | 414 | 414 | +6.8 (+1.67%) | 64,590 |
| 23 Dec 2021 | INR | 403.6 | 415.25 | 400.35 | 407.2 | 407.2 | +7.7 (+1.93%) | 67,836 |
