| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 539.1 | 542.55 | 518.15 | 523.1 | 523.1 | -16 (-2.97%) | 670,872 |
| 4 Feb 2022 | INR | 538.4 | 554 | 531.05 | 539.1 | 539.1 | +3.35 (+0.63%) | 1,253,197 |
| 3 Feb 2022 | INR | 545 | 545 | 532.2 | 535.75 | 535.75 | -9.4 (-1.72%) | 798,778 |
| 2 Feb 2022 | INR | 532 | 549.45 | 531 | 545.15 | 545.15 | +15.95 (+3.01%) | 2,079,740 |
| 1 Feb 2022 | INR | 490.25 | 534.9 | 484 | 529.2 | 529.2 | +42.3 (+8.69%) | 2,199,257 |
| 31 Jan 2022 | INR | 494.2 | 496.85 | 484 | 486.9 | 486.9 | -0.7 (-0.14%) | 569,987 |
| 28 Jan 2022 | INR | 493.5 | 506.45 | 484 | 487.6 | 487.6 | -0.05 (-0.01%) | 698,944 |
| 27 Jan 2022 | INR | 493 | 501 | 482.5 | 487.65 | 487.65 | -9.05 (-1.82%) | 707,706 |
| 25 Jan 2022 | INR | 473.1 | 502.9 | 462.1 | 496.7 | 496.7 | +11 (+2.26%) | 1,118,453 |
| 24 Jan 2022 | INR | 515 | 516.1 | 480.5 | 485.7 | 485.7 | -29.75 (-5.77%) | 1,053,620 |
| 21 Jan 2022 | INR | 530 | 531.85 | 510.5 | 515.45 | 515.45 | -18 (-3.37%) | 771,159 |
| 20 Jan 2022 | INR | 542 | 548.95 | 529 | 533.45 | 533.45 | -5.6 (-1.04%) | 964,552 |
| 19 Jan 2022 | INR | 539 | 549.7 | 527.85 | 539.05 | 539.05 | +0.15 (+0.03%) | 1,336,225 |
| 18 Jan 2022 | INR | 555 | 573 | 534.05 | 538.9 | 538.9 | -15.65 (-2.82%) | 2,478,777 |
| 17 Jan 2022 | INR | 554 | 563 | 544.7 | 554.55 | 554.55 | +1.35 (+0.24%) | 1,199,546 |
| 14 Jan 2022 | INR | 555.35 | 560 | 543.3 | 553.2 | 553.2 | -2.15 (-0.39%) | 1,182,999 |
| 13 Jan 2022 | INR | 549.85 | 569 | 548 | 555.35 | 555.35 | +10.85 (+1.99%) | 4,218,108 |
| 12 Jan 2022 | INR | 510 | 549.9 | 510 | 544.5 | 544.5 | +39.2 (+7.76%) | 5,361,285 |
| 11 Jan 2022 | INR | 516 | 516.8 | 503 | 505.3 | 505.3 | -7.65 (-1.49%) | 843,968 |
| 10 Jan 2022 | INR | 511.25 | 523 | 511.1 | 512.95 | 512.95 | +4.9 (+0.96%) | 615,139 |
| 7 Jan 2022 | INR | 501 | 521 | 500.65 | 508.05 | 508.05 | +11.2 (+2.25%) | 900,025 |
| 6 Jan 2022 | INR | 500 | 505 | 495.3 | 496.85 | 496.85 | -11.05 (-2.18%) | 956,978 |
| 5 Jan 2022 | INR | 509.8 | 518.8 | 506 | 507.9 | 507.9 | -0.6 (-0.12%) | 959,043 |
| 4 Jan 2022 | INR | 511.45 | 543 | 505.85 | 508.5 | 508.5 | +0.6 (+0.12%) | 3,735,024 |
| 3 Jan 2022 | INR | 515 | 519 | 505 | 507.9 | 507.9 | -1.05 (-0.21%) | 1,638,675 |
| 31 Dec 2021 | INR | 528 | 544 | 503.85 | 508.95 | 508.95 | -14.6 (-2.79%) | 8,454,871 |
| 30 Dec 2021 | INR | 441.7 | 527.55 | 436 | 523.55 | 523.55 | +83.9 (+19.08%) | 14,073,176 |
| 29 Dec 2021 | INR | 410.3 | 448.5 | 409.15 | 439.65 | 439.65 | +28.55 (+6.94%) | 3,171,821 |
| 28 Dec 2021 | INR | 399.9 | 419.5 | 399.9 | 411.1 | 411.1 | +13 (+3.27%) | 1,062,446 |
| 27 Dec 2021 | INR | 407 | 407 | 396 | 398.1 | 398.1 | -9.35 (-2.29%) | 588,341 |
