| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 530 | 547.45 | 529.05 | 536.95 | 536.95 | +0.15 (+0.03%) | 53,060 |
| 4 Feb 2022 | INR | 535 | 552.75 | 530.35 | 536.8 | 536.8 | -1.1 (-0.20%) | 53,317 |
| 3 Feb 2022 | INR | 540 | 541.25 | 531.6 | 537.9 | 537.9 | +2.25 (+0.42%) | 36,815 |
| 2 Feb 2022 | INR | 529 | 539.35 | 524.1 | 535.65 | 535.65 | +17.85 (+3.45%) | 76,390 |
| 1 Feb 2022 | INR | 536 | 537.1 | 515.25 | 517.8 | 517.8 | -4.15 (-0.80%) | 53,714 |
| 31 Jan 2022 | INR | 535 | 536.9 | 521 | 521.95 | 521.95 | +3.7 (+0.71%) | 48,896 |
| 28 Jan 2022 | INR | 510.1 | 534.9 | 510.1 | 518.25 | 518.25 | +5.85 (+1.14%) | 46,805 |
| 27 Jan 2022 | INR | 539.7 | 539.7 | 500.05 | 512.4 | 512.4 | -27.3 (-5.06%) | 98,194 |
| 25 Jan 2022 | INR | 490 | 550 | 488.05 | 539.7 | 539.7 | +8.15 (+1.53%) | 180,443 |
| 24 Jan 2022 | INR | 566 | 568.75 | 519.35 | 531.55 | 531.55 | -38.2 (-6.70%) | 116,296 |
| 21 Jan 2022 | INR | 580 | 588.95 | 566 | 569.75 | 569.75 | -16.7 (-2.85%) | 92,257 |
| 20 Jan 2022 | INR | 598.95 | 598.95 | 577.5 | 586.45 | 586.45 | -1 (-0.17%) | 51,276 |
| 19 Jan 2022 | INR | 598 | 609 | 581 | 587.45 | 587.45 | -10.15 (-1.70%) | 68,598 |
| 18 Jan 2022 | INR | 600 | 611.5 | 593 | 597.6 | 597.6 | 0.0 (0.0%) | 178,903 |
| 17 Jan 2022 | INR | 593.4 | 603 | 591.05 | 597.6 | 597.6 | +6.65 (+1.13%) | 91,100 |
| 14 Jan 2022 | INR | 593.8 | 604 | 585.1 | 590.95 | 590.95 | -1.15 (-0.19%) | 159,409 |
| 13 Jan 2022 | INR | 584.7 | 597 | 575 | 592.1 | 592.1 | +13.6 (+2.35%) | 162,291 |
| 12 Jan 2022 | INR | 552 | 599 | 536.2 | 578.5 | 578.5 | +42.3 (+7.89%) | 315,543 |
| 11 Jan 2022 | INR | 553.95 | 553.95 | 533.1 | 536.2 | 536.2 | -14.1 (-2.56%) | 57,368 |
| 10 Jan 2022 | INR | 560 | 562.85 | 546.45 | 550.3 | 550.3 | -5.75 (-1.03%) | 37,490 |
| 7 Jan 2022 | INR | 557.6 | 567.85 | 554 | 556.05 | 556.05 | -1.55 (-0.28%) | 29,704 |
| 6 Jan 2022 | INR | 552 | 564.1 | 547.25 | 557.6 | 557.6 | +3.05 (+0.55%) | 67,489 |
| 5 Jan 2022 | INR | 534.8 | 561.2 | 527.2 | 554.55 | 554.55 | +24.1 (+4.54%) | 84,211 |
| 4 Jan 2022 | INR | 539.95 | 539.95 | 525.05 | 530.45 | 530.45 | -2.7 (-0.51%) | 39,374 |
| 3 Jan 2022 | INR | 541 | 544.3 | 531 | 533.15 | 533.15 | -6.4 (-1.19%) | 51,208 |
| 31 Dec 2021 | INR | 538 | 540.9 | 534.4 | 539.55 | 539.55 | +3.2 (+0.60%) | 35,689 |
| 30 Dec 2021 | INR | 533.65 | 541.5 | 527.5 | 536.35 | 536.35 | +4.85 (+0.91%) | 38,361 |
| 29 Dec 2021 | INR | 535 | 539.55 | 527.65 | 531.5 | 531.5 | -4.5 (-0.84%) | 28,892 |
| 28 Dec 2021 | INR | 544 | 544 | 535 | 536 | 536 | -3.65 (-0.68%) | 46,047 |
| 27 Dec 2021 | INR | 550.9 | 551.55 | 536.45 | 539.65 | 539.65 | -11.55 (-2.10%) | 43,772 |
