| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | INR | 3,269.6 | 3,293.88 | 3,229 | 3,241.14 | 324.114 | -28.48 (-0.87%) | 2,945,050 |
| 3 Feb 2022 | INR | 3,341.2 | 3,343.4 | 3,252.74 | 3,269.62 | 326.962 | -71.58 (-2.14%) | 2,891,370 |
| 2 Feb 2022 | INR | 3,206.02 | 3,350 | 3,185 | 3,341.2 | 334.12 | +160.42 (+5.04%) | 5,257,450 |
| 1 Feb 2022 | INR | 3,165.8 | 3,202.98 | 3,100 | 3,180.78 | 318.078 | +42.88 (+1.37%) | 3,571,870 |
| 31 Jan 2022 | INR | 3,118 | 3,148.2 | 3,065.94 | 3,137.9 | 313.79 | +98.14 (+3.23%) | 3,129,920 |
| 28 Jan 2022 | INR | 3,120.2 | 3,157.54 | 3,030 | 3,039.76 | 303.976 | -32.2 (-1.05%) | 3,509,310 |
| 27 Jan 2022 | INR | 3,077.2 | 3,114.08 | 3,002.4 | 3,071.96 | 307.196 | -33.84 (-1.09%) | 3,497,270 |
| 25 Jan 2022 | INR | 3,110.1 | 3,136.48 | 3,050.06 | 3,105.8 | 310.58 | -35.62 (-1.13%) | 4,090,640 |
| 24 Jan 2022 | INR | 3,277.7 | 3,286.8 | 3,088.8 | 3,141.42 | 314.142 | -125.62 (-3.85%) | 4,736,430 |
| 21 Jan 2022 | INR | 3,400 | 3,419 | 3,244 | 3,267.04 | 326.704 | -184.76 (-5.35%) | 5,582,910 |
| 20 Jan 2022 | INR | 3,615 | 3,652.4 | 3,416 | 3,451.8 | 345.18 | -163.66 (-4.53%) | 5,444,730 |
| 19 Jan 2022 | INR | 3,648 | 3,724.2 | 3,575.08 | 3,615.46 | 361.546 | -15.24 (-0.42%) | 3,481,740 |
| 18 Jan 2022 | INR | 3,675.38 | 3,711.76 | 3,620.02 | 3,630.7 | 363.07 | -43.42 (-1.18%) | 2,056,670 |
| 17 Jan 2022 | INR | 3,658 | 3,687 | 3,644.2 | 3,674.12 | 367.412 | +32.18 (+0.88%) | 1,352,730 |
| 14 Jan 2022 | INR | 3,608.8 | 3,666.68 | 3,600 | 3,641.94 | 364.194 | -3.06 (-0.08%) | 1,553,280 |
| 13 Jan 2022 | INR | 3,599.54 | 3,654.98 | 3,580 | 3,645 | 364.5 | +57.94 (+1.62%) | 2,480,130 |
| 12 Jan 2022 | INR | 3,580 | 3,638 | 3,550 | 3,587.06 | 358.706 | +27.16 (+0.76%) | 2,233,940 |
| 11 Jan 2022 | INR | 3,540 | 3,587.02 | 3,524.22 | 3,559.9 | 355.99 | +0.14 (+0.0%) | 1,648,180 |
| 10 Jan 2022 | INR | 3,560 | 3,600 | 3,546.12 | 3,559.76 | 355.976 | +8.38 (+0.24%) | 1,697,970 |
| 7 Jan 2022 | INR | 3,615 | 3,628.6 | 3,516 | 3,551.38 | 355.138 | -45.92 (-1.28%) | 3,229,140 |
| 6 Jan 2022 | INR | 3,540.2 | 3,616 | 3,540.2 | 3,597.3 | 359.73 | -0.38 (-0.01%) | 3,511,360 |
| 5 Jan 2022 | INR | 3,420 | 3,610 | 3,420 | 3,597.68 | 359.768 | +170.58 (+4.98%) | 6,082,100 |
| 4 Jan 2022 | INR | 3,419.8 | 3,438 | 3,370.42 | 3,427.1 | 342.71 | +30.84 (+0.91%) | 2,300,430 |
| 3 Jan 2022 | INR | 3,281.3 | 3,408 | 3,281.3 | 3,396.26 | 339.626 | +115.02 (+3.51%) | 2,710,610 |
| 31 Dec 2021 | INR | 3,239.52 | 3,300 | 3,234 | 3,281.24 | 328.124 | +47.72 (+1.48%) | 2,300,860 |
| 30 Dec 2021 | INR | 3,240 | 3,256.36 | 3,194.9 | 3,233.52 | 323.352 | -16.3 (-0.50%) | 2,831,460 |
| 29 Dec 2021 | INR | 3,220.06 | 3,266 | 3,193.2 | 3,249.82 | 324.982 | +29.66 (+0.92%) | 1,724,280 |
| 28 Dec 2021 | INR | 3,234.46 | 3,249.8 | 3,204.34 | 3,220.16 | 322.016 | +17.54 (+0.55%) | 1,457,220 |
| 27 Dec 2021 | INR | 3,122.08 | 3,227.98 | 3,112.2 | 3,202.62 | 320.262 | +18.5 (+0.58%) | 2,351,140 |
| 24 Dec 2021 | INR | 3,250 | 3,250 | 3,160 | 3,184.12 | 318.412 | -49.86 (-1.54%) | 2,087,360 |
