| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 518.5 | 520 | 511 | 513.75 | 513.75 | -0.15 (-0.03%) | 3,754 |
| 2 Feb 2022 | INR | 512.9 | 521 | 511.95 | 513.9 | 513.9 | -0.25 (-0.05%) | 4,743 |
| 1 Feb 2022 | INR | 521.55 | 521.55 | 513.1 | 514.15 | 514.15 | -1.5 (-0.29%) | 3,741 |
| 31 Jan 2022 | INR | 510.9 | 525.65 | 510.45 | 515.65 | 515.65 | +4.75 (+0.93%) | 2,168 |
| 28 Jan 2022 | INR | 520.95 | 527 | 510 | 510.9 | 510.9 | -6.6 (-1.28%) | 5,297 |
| 27 Jan 2022 | INR | 518.15 | 524.05 | 513.4 | 517.5 | 517.5 | -0.1 (-0.02%) | 3,656 |
| 25 Jan 2022 | INR | 524 | 524 | 493.1 | 517.6 | 517.6 | +3.25 (+0.63%) | 7,390 |
| 24 Jan 2022 | INR | 522.15 | 523.75 | 500.85 | 514.35 | 514.35 | -8.9 (-1.70%) | 4,705 |
| 21 Jan 2022 | INR | 537.95 | 537.95 | 520 | 523.25 | 523.25 | -0.55 (-0.11%) | 4,243 |
| 20 Jan 2022 | INR | 538 | 538 | 522.2 | 523.8 | 523.8 | -5.2 (-0.98%) | 4,520 |
| 19 Jan 2022 | INR | 536.15 | 536.15 | 526 | 529 | 529 | -8.4 (-1.56%) | 3,007 |
| 18 Jan 2022 | INR | 547.3 | 547.3 | 536 | 537.4 | 537.4 | -8.4 (-1.54%) | 3,414 |
| 17 Jan 2022 | INR | 541.1 | 553.55 | 541.1 | 545.8 | 545.8 | -3.15 (-0.57%) | 5,500 |
| 14 Jan 2022 | INR | 548.1 | 551.55 | 546.5 | 548.95 | 548.95 | -2.9 (-0.53%) | 6,253 |
| 13 Jan 2022 | INR | 555 | 556.2 | 549.55 | 551.85 | 551.85 | -3.45 (-0.62%) | 2,526 |
| 12 Jan 2022 | INR | 563 | 564.85 | 554.95 | 555.3 | 555.3 | -7.1 (-1.26%) | 6,687 |
| 11 Jan 2022 | INR | 583 | 583 | 558.25 | 562.4 | 562.4 | +0.35 (+0.06%) | 3,979 |
| 10 Jan 2022 | INR | 560 | 574.35 | 560 | 562.05 | 562.05 | -2.3 (-0.41%) | 8,502 |
| 7 Jan 2022 | INR | 569 | 575.95 | 562 | 564.35 | 564.35 | -4.1 (-0.72%) | 3,607 |
| 6 Jan 2022 | INR | 583.75 | 588.85 | 565.1 | 568.45 | 568.45 | -0.05 (-0.01%) | 4,397 |
| 5 Jan 2022 | INR | 579.8 | 579.8 | 565.7 | 568.5 | 568.5 | -10.9 (-1.88%) | 3,274 |
| 4 Jan 2022 | INR | 600 | 600 | 577.7 | 579.4 | 579.4 | -19.1 (-3.19%) | 4,160 |
| 3 Jan 2022 | INR | 590 | 601.5 | 571.7 | 598.5 | 598.5 | +16.95 (+2.91%) | 12,032 |
| 31 Dec 2021 | INR | 589.95 | 589.95 | 568.1 | 581.55 | 581.55 | +2.95 (+0.51%) | 4,221 |
| 30 Dec 2021 | INR | 565.8 | 581.85 | 555 | 578.6 | 578.6 | +18.45 (+3.29%) | 9,783 |
| 29 Dec 2021 | INR | 569 | 574.2 | 548 | 560.15 | 560.15 | +5.15 (+0.93%) | 5,770 |
| 28 Dec 2021 | INR | 530 | 556.75 | 530 | 555 | 555 | +19.15 (+3.57%) | 3,578 |
| 27 Dec 2021 | INR | 533 | 538.95 | 533 | 535.85 | 535.85 | +2.8 (+0.53%) | 4,044 |
| 24 Dec 2021 | INR | 540 | 540.65 | 532.15 | 533.05 | 533.05 | -8.55 (-1.58%) | 4,733 |
| 23 Dec 2021 | INR | 548 | 554.7 | 535.25 | 541.6 | 541.6 | -5.9 (-1.08%) | 4,314 |
