| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 416.65 | 420.55 | 407 | 407.7 | 407.7 | -6.8 (-1.64%) | 3,427,610 |
| 2 Feb 2022 | INR | 411.95 | 417.95 | 410.2 | 414.5 | 414.5 | +7.8 (+1.92%) | 3,689,405 |
| 1 Feb 2022 | INR | 409 | 411.5 | 405.2 | 406.7 | 406.7 | +0.2 (+0.05%) | 1,911,406 |
| 31 Jan 2022 | INR | 403.95 | 410.5 | 398.8 | 406.5 | 406.5 | +10.5 (+2.65%) | 3,776,151 |
| 28 Jan 2022 | INR | 385.15 | 402.7 | 385.1 | 396 | 396 | +11.6 (+3.02%) | 2,993,091 |
| 27 Jan 2022 | INR | 393.9 | 393.9 | 380.25 | 384.4 | 384.4 | -11.25 (-2.84%) | 2,753,356 |
| 25 Jan 2022 | INR | 394 | 403.9 | 393.15 | 395.65 | 395.65 | -1.55 (-0.39%) | 2,785,602 |
| 24 Jan 2022 | INR | 410 | 411 | 390.15 | 397.2 | 397.2 | -13.2 (-3.22%) | 2,525,418 |
| 21 Jan 2022 | INR | 418.4 | 420 | 405.65 | 410.4 | 410.4 | -8 (-1.91%) | 2,501,845 |
| 20 Jan 2022 | INR | 424.5 | 427 | 416.35 | 418.4 | 418.4 | -5.3 (-1.25%) | 1,812,082 |
| 19 Jan 2022 | INR | 421 | 425.7 | 414.05 | 423.7 | 423.7 | +1.65 (+0.39%) | 2,305,740 |
| 18 Jan 2022 | INR | 439 | 439.5 | 420.45 | 422.05 | 422.05 | -16 (-3.65%) | 4,325,454 |
| 17 Jan 2022 | INR | 444 | 444 | 437 | 438.05 | 438.05 | -4.05 (-0.92%) | 2,901,402 |
| 14 Jan 2022 | INR | 447.25 | 448.75 | 441.25 | 442.1 | 442.1 | -5.15 (-1.15%) | 1,656,575 |
| 13 Jan 2022 | INR | 444 | 451.55 | 443.7 | 447.25 | 447.25 | +3.85 (+0.87%) | 1,952,581 |
| 12 Jan 2022 | INR | 447.7 | 448.65 | 441.5 | 443.4 | 443.4 | -2.35 (-0.53%) | 1,732,348 |
| 11 Jan 2022 | INR | 454 | 455.3 | 444.45 | 445.75 | 445.75 | -8 (-1.76%) | 1,900,506 |
| 10 Jan 2022 | INR | 450.95 | 458 | 449.2 | 453.75 | 453.75 | +3.25 (+0.72%) | 2,729,282 |
| 7 Jan 2022 | INR | 459.4 | 459.7 | 449.5 | 450.5 | 450.5 | -6.6 (-1.44%) | 1,884,605 |
| 6 Jan 2022 | INR | 458 | 461.3 | 456 | 457.1 | 457.1 | -1.65 (-0.36%) | 1,450,122 |
| 5 Jan 2022 | INR | 465.4 | 469.4 | 458 | 458.75 | 458.75 | -5.9 (-1.27%) | 3,684,924 |
| 4 Jan 2022 | INR | 478.8 | 479.4 | 464.05 | 464.65 | 464.65 | -12.6 (-2.64%) | 2,379,973 |
| 3 Jan 2022 | INR | 485.3 | 486.85 | 476 | 477.25 | 477.25 | -5.9 (-1.22%) | 1,322,739 |
| 31 Dec 2021 | INR | 481.75 | 486.55 | 476.05 | 483.15 | 483.15 | +3.7 (+0.77%) | 2,299,412 |
| 30 Dec 2021 | INR | 473 | 482.85 | 468.1 | 479.45 | 479.45 | +10.2 (+2.17%) | 5,966,009 |
| 29 Dec 2021 | INR | 459 | 470.5 | 458 | 469.25 | 469.25 | +11.05 (+2.41%) | 1,911,834 |
| 28 Dec 2021 | INR | 457 | 463.9 | 455.6 | 458.2 | 458.2 | -0.05 (-0.01%) | 1,528,184 |
| 27 Dec 2021 | INR | 456.45 | 459.85 | 454 | 458.25 | 458.25 | +4.95 (+1.09%) | 2,454,563 |
| 24 Dec 2021 | INR | 466.65 | 467.2 | 452.4 | 453.3 | 453.3 | -11.7 (-2.52%) | 2,143,620 |
| 23 Dec 2021 | INR | 469.4 | 472 | 462.45 | 465 | 465 | -1.8 (-0.39%) | 2,625,082 |
