| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2022 | INR | 286.7 | 286.7 | 278.75 | 281.1 | 281.1 | -3.9 (-1.37%) | 88,975 |
| 11 Mar 2022 | INR | 282.6 | 286 | 278 | 285 | 285 | +3.1 (+1.10%) | 65,456 |
| 10 Mar 2022 | INR | 285 | 289.9 | 278.5 | 281.9 | 281.9 | +0.05 (+0.02%) | 90,730 |
| 9 Mar 2022 | INR | 282 | 285.05 | 274.5 | 281.85 | 281.85 | +9.3 (+3.41%) | 73,617 |
| 8 Mar 2022 | INR | 269 | 275.45 | 268.95 | 272.55 | 272.55 | +2.55 (+0.94%) | 77,582 |
| 7 Mar 2022 | INR | 280 | 280 | 267 | 270 | 270 | -15 (-5.26%) | 187,229 |
| 4 Mar 2022 | INR | 280 | 287 | 276 | 285 | 285 | +3.7 (+1.32%) | 82,290 |
| 3 Mar 2022 | INR | 289.95 | 292 | 280.6 | 281.3 | 281.3 | -3.05 (-1.07%) | 65,166 |
| 2 Mar 2022 | INR | 278.4 | 286.5 | 271.05 | 284.35 | 284.35 | +7.8 (+2.82%) | 213,198 |
| 28 Feb 2022 | INR | 269.4 | 280 | 256.65 | 276.55 | 276.55 | +4.95 (+1.82%) | 97,286 |
| 25 Feb 2022 | INR | 271.9 | 275.45 | 263.8 | 271.6 | 271.6 | +13.05 (+5.05%) | 141,142 |
| 24 Feb 2022 | INR | 273.7 | 276.95 | 257 | 258.55 | 258.55 | -22.25 (-7.92%) | 192,944 |
| 23 Feb 2022 | INR | 275.95 | 310.5 | 275.95 | 280.8 | 280.8 | +6 (+2.18%) | 99,585 |
| 22 Feb 2022 | INR | 277.95 | 279.95 | 270.3 | 274.8 | 274.8 | -8.2 (-2.90%) | 108,292 |
| 21 Feb 2022 | INR | 291.55 | 291.55 | 282.05 | 283 | 283 | -8.55 (-2.93%) | 79,425 |
| 18 Feb 2022 | INR | 295 | 295.1 | 290.3 | 291.55 | 291.55 | -3.15 (-1.07%) | 48,380 |
| 17 Feb 2022 | INR | 297.7 | 298.4 | 292.05 | 294.7 | 294.7 | -0.75 (-0.25%) | 68,369 |
| 16 Feb 2022 | INR | 297.2 | 300.7 | 294.05 | 295.45 | 295.45 | -0.85 (-0.29%) | 126,935 |
| 15 Feb 2022 | INR | 288.1 | 298.4 | 284.5 | 296.3 | 296.3 | +7.85 (+2.72%) | 143,215 |
| 14 Feb 2022 | INR | 290 | 296.7 | 286.05 | 288.45 | 288.45 | -8.25 (-2.78%) | 120,839 |
| 11 Feb 2022 | INR | 301 | 303.25 | 293.05 | 296.7 | 296.7 | -7.15 (-2.35%) | 129,346 |
| 10 Feb 2022 | INR | 305 | 308.75 | 302.45 | 303.85 | 303.85 | -0.85 (-0.28%) | 67,130 |
| 9 Feb 2022 | INR | 305.7 | 308.7 | 303.55 | 304.7 | 304.7 | +2.5 (+0.83%) | 99,774 |
| 8 Feb 2022 | INR | 310.45 | 310.45 | 299.05 | 302.2 | 302.2 | -4.85 (-1.58%) | 163,225 |
| 7 Feb 2022 | INR | 318.7 | 320 | 305 | 307.05 | 307.05 | -13.65 (-4.26%) | 183,861 |
| 4 Feb 2022 | INR | 337.95 | 339.6 | 319 | 320.7 | 320.7 | -16.3 (-4.84%) | 348,775 |
| 3 Feb 2022 | INR | 338 | 342 | 334.25 | 337 | 337 | +5.85 (+1.77%) | 281,308 |
| 2 Feb 2022 | INR | 327.4 | 334 | 326.05 | 331.15 | 331.15 | +4.9 (+1.50%) | 171,204 |
| 1 Feb 2022 | INR | 326.7 | 329.5 | 323.05 | 326.25 | 326.25 | +4.6 (+1.43%) | 151,591 |
| 31 Jan 2022 | INR | 325.3 | 330 | 320 | 321.65 | 321.65 | -0.05 (-0.02%) | 100,017 |
