| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 537 | 543.4 | 532.25 | 539.2 | 539.2 | +3.75 (+0.70%) | 1,171 |
| 2 Feb 2022 | INR | 527.55 | 538 | 524 | 535.45 | 535.45 | +16.9 (+3.26%) | 7,159 |
| 1 Feb 2022 | INR | 540.9 | 540.9 | 516 | 518.55 | 518.55 | -2.75 (-0.53%) | 3,118 |
| 31 Jan 2022 | INR | 518.85 | 538.15 | 518.85 | 521.3 | 521.3 | +2.95 (+0.57%) | 7,640 |
| 28 Jan 2022 | INR | 521 | 536.15 | 512.95 | 518.35 | 518.35 | +5.7 (+1.11%) | 15,310 |
| 27 Jan 2022 | INR | 510.6 | 539 | 504.9 | 512.65 | 512.65 | -29.8 (-5.49%) | 18,990 |
| 25 Jan 2022 | INR | 501 | 549.4 | 490 | 542.45 | 542.45 | +11.8 (+2.22%) | 16,255 |
| 24 Jan 2022 | INR | 567.6 | 567.6 | 525 | 530.65 | 530.65 | -39.55 (-6.94%) | 26,330 |
| 21 Jan 2022 | INR | 582.4 | 586.5 | 565.25 | 570.2 | 570.2 | -14.9 (-2.55%) | 5,366 |
| 20 Jan 2022 | INR | 602 | 602 | 578.45 | 585.1 | 585.1 | +2.85 (+0.49%) | 3,738 |
| 19 Jan 2022 | INR | 600.5 | 606.65 | 580.05 | 582.25 | 582.25 | -15.35 (-2.57%) | 16,731 |
| 18 Jan 2022 | INR | 600 | 611 | 592.45 | 597.6 | 597.6 | +0.95 (+0.16%) | 11,959 |
| 17 Jan 2022 | INR | 603.9 | 606 | 589.6 | 596.65 | 596.65 | +5.45 (+0.92%) | 19,655 |
| 14 Jan 2022 | INR | 594 | 604 | 582.85 | 591.2 | 591.2 | -1.5 (-0.25%) | 22,617 |
| 13 Jan 2022 | INR | 597 | 597 | 575.05 | 592.7 | 592.7 | +15.35 (+2.66%) | 9,530 |
| 12 Jan 2022 | INR | 543.9 | 599 | 543.9 | 577.35 | 577.35 | +40.1 (+7.46%) | 45,008 |
| 11 Jan 2022 | INR | 547 | 552.55 | 533.3 | 537.25 | 537.25 | -12.35 (-2.25%) | 7,101 |
| 10 Jan 2022 | INR | 550.4 | 562 | 542.95 | 549.6 | 549.6 | -6.9 (-1.24%) | 8,004 |
| 7 Jan 2022 | INR | 559 | 568 | 553.15 | 556.5 | 556.5 | -2.5 (-0.45%) | 8,198 |
| 6 Jan 2022 | INR | 567 | 567 | 548 | 559 | 559 | +4.7 (+0.85%) | 4,925 |
| 5 Jan 2022 | INR | 525.1 | 561.7 | 525.1 | 554.3 | 554.3 | +23.9 (+4.51%) | 5,129 |
| 4 Jan 2022 | INR | 542 | 542 | 524 | 530.4 | 530.4 | -3.85 (-0.72%) | 12,850 |
| 3 Jan 2022 | INR | 541 | 542.3 | 531.85 | 534.25 | 534.25 | -4.7 (-0.87%) | 4,515 |
| 31 Dec 2021 | INR | 548 | 548 | 532.8 | 538.95 | 538.95 | +2.7 (+0.50%) | 4,215 |
| 30 Dec 2021 | INR | 525 | 541.05 | 523 | 536.25 | 536.25 | +4.5 (+0.85%) | 12,559 |
| 29 Dec 2021 | INR | 533.05 | 539.4 | 525 | 531.75 | 531.75 | -4.6 (-0.86%) | 8,558 |
| 28 Dec 2021 | INR | 537.5 | 549 | 534.65 | 536.35 | 536.35 | -3.25 (-0.60%) | 1,908 |
| 27 Dec 2021 | INR | 561 | 561 | 538 | 539.6 | 539.6 | -12.25 (-2.22%) | 6,369 |
| 24 Dec 2021 | INR | 558 | 559.9 | 550.05 | 551.85 | 551.85 | -1.05 (-0.19%) | 1,830 |
| 23 Dec 2021 | INR | 542 | 567.55 | 542 | 552.9 | 552.9 | -12.15 (-2.15%) | 3,014 |
