| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 553.35 | 562.5 | 531.2 | 550.45 | 550.45 | -2.9 (-0.52%) | 16,671 |
| 22 Mar 2022 | INR | 554.6 | 555.1 | 548.1 | 553.35 | 553.35 | -1.85 (-0.33%) | 6,202 |
| 21 Mar 2022 | INR | 543 | 564.25 | 543 | 555.2 | 555.2 | +13.7 (+2.53%) | 13,070 |
| 17 Mar 2022 | INR | 533.75 | 550 | 533.75 | 541.5 | 541.5 | +8.3 (+1.56%) | 8,885 |
| 16 Mar 2022 | INR | 541.8 | 543.9 | 525.1 | 533.2 | 533.2 | +0.85 (+0.16%) | 13,733 |
| 15 Mar 2022 | INR | 531.95 | 541.85 | 531 | 532.35 | 532.35 | +1.7 (+0.32%) | 7,660 |
| 14 Mar 2022 | INR | 542.5 | 545 | 526 | 530.65 | 530.65 | -11.5 (-2.12%) | 4,952 |
| 11 Mar 2022 | INR | 535 | 546.25 | 531.75 | 542.15 | 542.15 | +6.1 (+1.14%) | 3,692 |
| 10 Mar 2022 | INR | 548.95 | 548.95 | 533.45 | 536.05 | 536.05 | +6.4 (+1.21%) | 4,860 |
| 9 Mar 2022 | INR | 530 | 534.95 | 521.2 | 529.65 | 529.65 | +10.15 (+1.95%) | 3,533 |
| 8 Mar 2022 | INR | 524.35 | 526.95 | 513.7 | 519.5 | 519.5 | +0.3 (+0.06%) | 6,789 |
| 7 Mar 2022 | INR | 522.45 | 526.9 | 508 | 519.2 | 519.2 | -3.25 (-0.62%) | 5,466 |
| 4 Mar 2022 | INR | 524.95 | 528 | 512.7 | 522.45 | 522.45 | +7.3 (+1.42%) | 14,410 |
| 3 Mar 2022 | INR | 530.65 | 530.65 | 511.3 | 515.15 | 515.15 | -5.65 (-1.08%) | 6,112 |
| 2 Mar 2022 | INR | 510 | 547 | 510 | 520.8 | 520.8 | +0.3 (+0.06%) | 10,066 |
| 28 Feb 2022 | INR | 516.4 | 540 | 507 | 520.5 | 520.5 | +0.95 (+0.18%) | 6,376 |
| 25 Feb 2022 | INR | 509.15 | 529 | 504.95 | 519.55 | 519.55 | +19.9 (+3.98%) | 11,965 |
| 24 Feb 2022 | INR | 539.55 | 539.55 | 495 | 499.65 | 499.65 | -43.9 (-8.08%) | 15,386 |
| 23 Feb 2022 | INR | 523.95 | 557.9 | 523.95 | 543.55 | 543.55 | +27.05 (+5.24%) | 9,797 |
| 22 Feb 2022 | INR | 532.25 | 541.7 | 511 | 516.5 | 516.5 | -29.05 (-5.32%) | 17,485 |
| 21 Feb 2022 | INR | 564 | 570.15 | 544 | 545.55 | 545.55 | -27.9 (-4.87%) | 11,001 |
| 18 Feb 2022 | INR | 580.35 | 589.45 | 564.7 | 573.45 | 573.45 | -8.1 (-1.39%) | 6,777 |
| 17 Feb 2022 | INR | 592.85 | 601.15 | 578 | 581.55 | 581.55 | +1.8 (+0.31%) | 11,493 |
| 16 Feb 2022 | INR | 603.05 | 610 | 578.4 | 579.75 | 579.75 | -13.3 (-2.24%) | 17,796 |
| 15 Feb 2022 | INR | 606 | 620.3 | 578.05 | 593.05 | 593.05 | -18.15 (-2.97%) | 17,431 |
| 14 Feb 2022 | INR | 630 | 644.95 | 601.1 | 611.2 | 611.2 | -33.7 (-5.23%) | 18,024 |
| 11 Feb 2022 | INR | 652 | 657.5 | 642 | 644.9 | 644.9 | -11.5 (-1.75%) | 11,456 |
| 10 Feb 2022 | INR | 667.55 | 671.95 | 654.15 | 656.4 | 656.4 | -11.35 (-1.70%) | 5,223 |
| 9 Feb 2022 | INR | 666.4 | 676.1 | 665 | 667.75 | 667.75 | +6.3 (+0.95%) | 3,705 |
| 8 Feb 2022 | INR | 686.45 | 702.4 | 639.5 | 661.45 | 661.45 | -28.85 (-4.18%) | 28,967 |
