| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 608 | 620.95 | 596 | 601.3 | 75.1625 | -6.6 (-1.09%) | 109,545 |
| 2 Feb 2022 | INR | 592 | 611.5 | 576.6 | 607.9 | 75.9875 | +25.5 (+4.38%) | 52,619 |
| 1 Feb 2022 | INR | 562 | 582.6 | 549.4 | 582.4 | 72.8 | +27.5 (+4.96%) | 47,836 |
| 31 Jan 2022 | INR | 564.15 | 564.15 | 543.1 | 554.9 | 69.3625 | +17.6 (+3.28%) | 17,240 |
| 28 Jan 2022 | INR | 538.4 | 544.65 | 528.25 | 537.3 | 67.1625 | +18.55 (+3.58%) | 33,417 |
| 27 Jan 2022 | INR | 539.1 | 539.1 | 516.4 | 518.75 | 64.8438 | -10.55 (-1.99%) | 13,325 |
| 25 Jan 2022 | INR | 544.9 | 545.85 | 514.25 | 529.3 | 66.1625 | -7.85 (-1.46%) | 17,697 |
| 24 Jan 2022 | INR | 567.45 | 567.7 | 537.15 | 537.15 | 67.1437 | -28.25 (-5.00%) | 119,222 |
| 21 Jan 2022 | INR | 585 | 585 | 560 | 565.4 | 70.675 | -18.7 (-3.20%) | 14,624 |
| 20 Jan 2022 | INR | 597.15 | 605 | 582.15 | 584.1 | 73.0125 | -13.05 (-2.19%) | 36,962 |
| 19 Jan 2022 | INR | 575 | 601.25 | 570 | 597.15 | 74.6437 | +20.3 (+3.52%) | 40,947 |
| 18 Jan 2022 | INR | 582 | 588.8 | 575 | 576.85 | 72.1063 | -0.7 (-0.12%) | 15,507 |
| 17 Jan 2022 | INR | 580.1 | 584.7 | 575.3 | 577.55 | 72.1937 | +3.6 (+0.63%) | 26,471 |
| 14 Jan 2022 | INR | 579.8 | 584 | 572 | 573.95 | 71.7438 | +1.35 (+0.24%) | 12,457 |
| 13 Jan 2022 | INR | 581.1 | 585.2 | 567.85 | 572.6 | 71.575 | -7.8 (-1.34%) | 36,937 |
| 12 Jan 2022 | INR | 589 | 600 | 572 | 580.4 | 72.55 | +1.3 (+0.22%) | 43,413 |
| 11 Jan 2022 | INR | 581 | 600.3 | 575.85 | 579.1 | 72.3875 | -1.65 (-0.28%) | 21,590 |
| 10 Jan 2022 | INR | 570 | 589.75 | 545.05 | 580.75 | 72.5938 | +19.05 (+3.39%) | 353,689 |
| 7 Jan 2022 | INR | 543.95 | 563.35 | 534 | 561.7 | 70.2125 | +25.15 (+4.69%) | 57,012 |
| 6 Jan 2022 | INR | 553.9 | 553.9 | 533.55 | 536.55 | 67.0687 | -9.75 (-1.78%) | 7,666 |
| 5 Jan 2022 | INR | 535 | 561.6 | 535 | 546.3 | 68.2875 | +1.6 (+0.29%) | 38,449 |
| 4 Jan 2022 | INR | 544.4 | 559.2 | 526.2 | 544.7 | 68.0875 | +8.5 (+1.59%) | 71,823 |
| 3 Jan 2022 | INR | 538.45 | 548.7 | 523 | 536.2 | 67.025 | -2.25 (-0.42%) | 6,445 |
| 31 Dec 2021 | INR | 522.1 | 538.45 | 511.05 | 538.45 | 67.3063 | +25.6 (+4.99%) | 14,818 |
| 30 Dec 2021 | INR | 519.6 | 525 | 505 | 512.85 | 64.1063 | -9.05 (-1.73%) | 18,381 |
| 29 Dec 2021 | INR | 530.95 | 530.95 | 510 | 521.9 | 65.2375 | -0.85 (-0.16%) | 8,360 |
| 28 Dec 2021 | INR | 532.15 | 534.95 | 518 | 522.75 | 65.3438 | +2.5 (+0.48%) | 3,552 |
| 27 Dec 2021 | INR | 514 | 525 | 492.6 | 520.25 | 65.0313 | +4.95 (+0.96%) | 12,385 |
| 24 Dec 2021 | INR | 526.7 | 529.8 | 511.35 | 515.3 | 64.4125 | -6.9 (-1.32%) | 9,501 |
| 23 Dec 2021 | INR | 543.85 | 543.85 | 518.9 | 522.2 | 65.275 | -24 (-4.39%) | 10,905 |
