| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 520 | 527.55 | 507.9 | 510.95 | 510.95 | -6.8 (-1.31%) | 93,429 |
| 2 Feb 2022 | INR | 501.3 | 526.55 | 494.45 | 517.75 | 517.75 | +18.05 (+3.61%) | 105,770 |
| 1 Feb 2022 | INR | 507 | 508.3 | 495.05 | 499.7 | 499.7 | +0.8 (+0.16%) | 72,688 |
| 31 Jan 2022 | INR | 514 | 514 | 492 | 498.9 | 498.9 | +6.05 (+1.23%) | 70,104 |
| 28 Jan 2022 | INR | 500 | 510.95 | 491 | 492.85 | 492.85 | -2.9 (-0.58%) | 134,120 |
| 27 Jan 2022 | INR | 503 | 507.5 | 490 | 495.75 | 495.75 | -13.75 (-2.70%) | 119,685 |
| 25 Jan 2022 | INR | 483.5 | 525 | 480 | 509.5 | 509.5 | +11.7 (+2.35%) | 173,525 |
| 24 Jan 2022 | INR | 549 | 550.05 | 497.25 | 497.8 | 497.8 | -54.65 (-9.89%) | 279,345 |
| 21 Jan 2022 | INR | 569.7 | 569.7 | 542.7 | 552.45 | 552.45 | -17.55 (-3.08%) | 121,531 |
| 20 Jan 2022 | INR | 565.25 | 578.7 | 565 | 570 | 570 | +7.2 (+1.28%) | 59,091 |
| 19 Jan 2022 | INR | 573.75 | 579 | 557.6 | 562.8 | 562.8 | -10.6 (-1.85%) | 40,131 |
| 18 Jan 2022 | INR | 589 | 599.15 | 570.05 | 573.4 | 573.4 | -19.05 (-3.22%) | 53,341 |
| 17 Jan 2022 | INR | 593.5 | 617.4 | 586.1 | 592.45 | 592.45 | +1.05 (+0.18%) | 177,267 |
| 14 Jan 2022 | INR | 594 | 598.7 | 585.35 | 591.4 | 591.4 | -2.8 (-0.47%) | 45,984 |
| 13 Jan 2022 | INR | 579.5 | 598 | 573.3 | 594.2 | 594.2 | +15.3 (+2.64%) | 186,040 |
| 12 Jan 2022 | INR | 597.7 | 598.7 | 575.1 | 578.9 | 578.9 | -12.05 (-2.04%) | 57,504 |
| 11 Jan 2022 | INR | 588.8 | 610 | 585.45 | 590.95 | 590.95 | +9.3 (+1.60%) | 119,992 |
| 10 Jan 2022 | INR | 543.25 | 597.1 | 543.25 | 581.65 | 581.65 | +38.8 (+7.15%) | 524,145 |
| 7 Jan 2022 | INR | 545 | 559.9 | 540.6 | 542.85 | 542.85 | -0.05 (-0.01%) | 68,683 |
| 6 Jan 2022 | INR | 538.1 | 554.2 | 538.1 | 542.9 | 542.9 | -9.8 (-1.77%) | 103,616 |
| 5 Jan 2022 | INR | 540.95 | 571.45 | 538 | 552.7 | 552.7 | +7.55 (+1.38%) | 206,942 |
| 4 Jan 2022 | INR | 558.7 | 559.15 | 542.25 | 545.15 | 545.15 | -10.1 (-1.82%) | 141,780 |
| 3 Jan 2022 | INR | 564.3 | 570 | 553.15 | 555.25 | 555.25 | -6.5 (-1.16%) | 161,274 |
| 31 Dec 2021 | INR | 558 | 577.45 | 548 | 561.75 | 561.75 | +5.2 (+0.93%) | 243,856 |
| 30 Dec 2021 | INR | 534 | 583.9 | 525.2 | 556.55 | 556.55 | +16.5 (+3.06%) | 493,998 |
| 29 Dec 2021 | INR | 494 | 542.9 | 494 | 540.05 | 540.05 | +46.5 (+9.42%) | 406,219 |
| 28 Dec 2021 | INR | 496.9 | 500.35 | 491.05 | 493.55 | 493.55 | +2 (+0.41%) | 120,327 |
| 27 Dec 2021 | INR | 497.9 | 508 | 487.55 | 491.55 | 491.55 | -4.15 (-0.84%) | 132,811 |
| 24 Dec 2021 | INR | 501 | 502.75 | 493.35 | 495.7 | 495.7 | -1.45 (-0.29%) | 61,296 |
| 23 Dec 2021 | INR | 508 | 509.35 | 490.45 | 497.15 | 497.15 | -2.4 (-0.48%) | 139,487 |
