| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 502.9 | 504.35 | 493 | 495.9 | 495.9 | -7 (-1.39%) | 32,354 |
| 2 Feb 2022 | INR | 495 | 505.2 | 495 | 502.9 | 502.9 | +8.6 (+1.74%) | 31,441 |
| 1 Feb 2022 | INR | 484.65 | 495.3 | 484.65 | 494.3 | 494.3 | +7.4 (+1.52%) | 56,468 |
| 31 Jan 2022 | INR | 492.5 | 494.85 | 485 | 486.9 | 486.9 | -0.7 (-0.14%) | 45,265 |
| 28 Jan 2022 | INR | 478 | 496.6 | 478 | 487.6 | 487.6 | +11.25 (+2.36%) | 57,962 |
| 27 Jan 2022 | INR | 482 | 485.55 | 474.45 | 476.35 | 476.35 | -9.3 (-1.91%) | 58,865 |
| 25 Jan 2022 | INR | 469 | 487.45 | 465.85 | 485.65 | 485.65 | +13.95 (+2.96%) | 52,099 |
| 24 Jan 2022 | INR | 483.35 | 487.95 | 467.15 | 471.7 | 471.7 | -11.65 (-2.41%) | 103,145 |
| 21 Jan 2022 | INR | 499 | 499 | 481.65 | 483.35 | 483.35 | -13.95 (-2.81%) | 54,915 |
| 20 Jan 2022 | INR | 498.55 | 499 | 491.8 | 497.3 | 497.3 | -1.2 (-0.24%) | 45,019 |
| 19 Jan 2022 | INR | 493 | 499.9 | 489.3 | 498.5 | 498.5 | +1.9 (+0.38%) | 64,032 |
| 18 Jan 2022 | INR | 514 | 521.35 | 491.9 | 496.6 | 496.6 | -20.1 (-3.89%) | 95,373 |
| 17 Jan 2022 | INR | 513.5 | 519.85 | 505 | 516.7 | 516.7 | +0.7 (+0.14%) | 58,348 |
| 14 Jan 2022 | INR | 521.1 | 528.05 | 514 | 516 | 516 | -5.55 (-1.06%) | 54,663 |
| 13 Jan 2022 | INR | 511.75 | 528 | 511.75 | 521.55 | 521.55 | +6.35 (+1.23%) | 33,159 |
| 12 Jan 2022 | INR | 520.5 | 522.5 | 511.75 | 515.2 | 515.2 | -5.1 (-0.98%) | 42,981 |
| 11 Jan 2022 | INR | 515.85 | 524.8 | 515.8 | 520.3 | 520.3 | +1.45 (+0.28%) | 21,327 |
| 10 Jan 2022 | INR | 511 | 523.55 | 508.2 | 518.85 | 518.85 | +7.7 (+1.51%) | 68,938 |
| 7 Jan 2022 | INR | 515.3 | 518.25 | 509 | 511.15 | 511.15 | -3.8 (-0.74%) | 74,437 |
| 6 Jan 2022 | INR | 520 | 522.55 | 510.8 | 514.95 | 514.95 | -4.9 (-0.94%) | 40,618 |
| 5 Jan 2022 | INR | 520.45 | 521.2 | 510.8 | 519.85 | 519.85 | +3.15 (+0.61%) | 39,561 |
| 4 Jan 2022 | INR | 531 | 531 | 516.1 | 516.7 | 516.7 | -8.5 (-1.62%) | 27,887 |
| 3 Jan 2022 | INR | 533 | 533.95 | 522.25 | 525.2 | 525.2 | -3.1 (-0.59%) | 30,429 |
| 31 Dec 2021 | INR | 526.25 | 531 | 524.5 | 528.3 | 528.3 | +3.2 (+0.61%) | 72,054 |
| 30 Dec 2021 | INR | 522.8 | 529 | 517.15 | 525.1 | 525.1 | +7.1 (+1.37%) | 41,099 |
| 29 Dec 2021 | INR | 516 | 521.25 | 511.8 | 518 | 518 | +4.85 (+0.95%) | 215,164 |
| 28 Dec 2021 | INR | 509 | 513.95 | 507.25 | 513.15 | 513.15 | +3.45 (+0.68%) | 43,571 |
| 27 Dec 2021 | INR | 496 | 513.65 | 493.25 | 509.7 | 509.7 | +14.6 (+2.95%) | 43,044 |
| 24 Dec 2021 | INR | 505 | 508.5 | 492.8 | 495.1 | 495.1 | -9.25 (-1.83%) | 38,843 |
| 23 Dec 2021 | INR | 501.25 | 505.7 | 497.2 | 504.35 | 504.35 | +6.35 (+1.28%) | 93,216 |
