| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 4,421.01 | 4,556.94 | 4,421.01 | 4,481.55 | 1,493.85 | +70.65 (+1.60%) | 69,864 |
| 22 Mar 2022 | INR | 4,352.01 | 4,455.45 | 4,313.25 | 4,410.9 | 1,470.3 | +83.04 (+1.92%) | 59,883 |
| 21 Mar 2022 | INR | 4,428 | 4,443.99 | 4,305.21 | 4,327.86 | 1,442.62 | -64.59 (-1.47%) | 78,552 |
| 17 Mar 2022 | INR | 4,415.25 | 4,472.01 | 4,322.25 | 4,392.45 | 1,464.15 | +33.6 (+0.77%) | 105,015 |
| 16 Mar 2022 | INR | 4,297.59 | 4,434 | 4,288.5 | 4,358.85 | 1,452.95 | +95.1 (+2.23%) | 96,231 |
| 15 Mar 2022 | INR | 4,400.01 | 4,400.01 | 4,253.01 | 4,263.75 | 1,421.25 | -119.85 (-2.73%) | 65,979 |
| 14 Mar 2022 | INR | 4,335 | 4,395.06 | 4,281 | 4,383.6 | 1,461.2 | +6.75 (+0.15%) | 42,342 |
| 11 Mar 2022 | INR | 4,362 | 4,416.99 | 4,347.96 | 4,376.85 | 1,458.95 | +36.15 (+0.83%) | 22,599 |
| 10 Mar 2022 | INR | 4,349.94 | 4,419.99 | 4,325.01 | 4,340.7 | 1,446.9 | +49.59 (+1.16%) | 44,091 |
| 9 Mar 2022 | INR | 4,275 | 4,339.95 | 4,243.71 | 4,291.11 | 1,430.37 | +28.26 (+0.66%) | 40,353 |
| 8 Mar 2022 | INR | 4,265.01 | 4,314.54 | 4,223.16 | 4,262.85 | 1,420.95 | -11.7 (-0.27%) | 33,546 |
| 7 Mar 2022 | INR | 4,269.99 | 4,349.94 | 4,188.96 | 4,274.55 | 1,424.85 | -44.4 (-1.03%) | 48,180 |
| 4 Mar 2022 | INR | 4,324.89 | 4,410 | 4,295.79 | 4,318.95 | 1,439.65 | -6.81 (-0.16%) | 45,246 |
| 3 Mar 2022 | INR | 4,398.99 | 4,433.25 | 4,301.25 | 4,325.76 | 1,441.92 | +5.46 (+0.13%) | 34,335 |
| 2 Mar 2022 | INR | 4,320 | 4,440 | 4,301.01 | 4,320.3 | 1,440.1 | -51.81 (-1.19%) | 49,227 |
| 28 Feb 2022 | INR | 4,389.99 | 4,418.01 | 4,275 | 4,372.11 | 1,457.37 | +14.67 (+0.34%) | 31,626 |
| 25 Feb 2022 | INR | 4,177.11 | 4,408.56 | 4,177.11 | 4,357.44 | 1,452.48 | +231.45 (+5.61%) | 88,962 |
| 24 Feb 2022 | INR | 4,350 | 4,350 | 4,110 | 4,125.99 | 1,375.33 | -264.9 (-6.03%) | 116,436 |
| 23 Feb 2022 | INR | 4,419.99 | 4,450.95 | 4,350.45 | 4,390.89 | 1,463.63 | +0.3 (+0.01%) | 55,731 |
| 22 Feb 2022 | INR | 4,449.99 | 4,487.61 | 4,335 | 4,390.59 | 1,463.53 | -121.02 (-2.68%) | 68,166 |
| 21 Feb 2022 | INR | 4,425 | 4,559.85 | 4,380 | 4,511.61 | 1,503.87 | +12.27 (+0.27%) | 65,268 |
| 18 Feb 2022 | INR | 4,590.15 | 4,629.96 | 4,481.1 | 4,499.34 | 1,499.78 | -107.82 (-2.34%) | 55,608 |
| 17 Feb 2022 | INR | 4,614 | 4,689.99 | 4,561.41 | 4,607.16 | 1,535.72 | +0.87 (+0.02%) | 35,616 |
| 16 Feb 2022 | INR | 4,602.99 | 4,662.99 | 4,570.56 | 4,606.29 | 1,535.43 | +8.49 (+0.18%) | 43,332 |
| 15 Feb 2022 | INR | 4,533.99 | 4,677.99 | 4,496.31 | 4,597.8 | 1,532.6 | +25.44 (+0.56%) | 77,799 |
| 14 Feb 2022 | INR | 4,700.01 | 4,724.91 | 4,533.24 | 4,572.36 | 1,524.12 | -187.83 (-3.95%) | 89,286 |
| 11 Feb 2022 | INR | 4,772.01 | 4,829.85 | 4,740.09 | 4,760.19 | 1,586.73 | -83.22 (-1.72%) | 48,408 |
| 10 Feb 2022 | INR | 4,875 | 4,940.46 | 4,815 | 4,843.41 | 1,614.47 | -21.15 (-0.43%) | 60,870 |
| 9 Feb 2022 | INR | 4,889.1 | 4,969.95 | 4,822.35 | 4,864.56 | 1,621.52 | +24.27 (+0.50%) | 36,777 |
| 8 Feb 2022 | INR | 4,912.14 | 4,929.99 | 4,766.61 | 4,840.29 | 1,613.43 | -59.01 (-1.20%) | 56,004 |
