| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | INR | 2,550 | 2,559.8 | 2,500 | 2,522.8 | 1,261.4 | -45 (-1.75%) | 148,720 |
| 24 Jan 2022 | INR | 2,730 | 2,732.94 | 2,550 | 2,567.8 | 1,283.9 | -161.46 (-5.92%) | 144,740 |
| 21 Jan 2022 | INR | 2,775 | 2,785 | 2,710.06 | 2,729.26 | 1,364.63 | -68.3 (-2.44%) | 155,950 |
| 20 Jan 2022 | INR | 2,789 | 2,845.1 | 2,775 | 2,797.56 | 1,398.78 | +12.3 (+0.44%) | 99,450 |
| 19 Jan 2022 | INR | 2,810 | 2,834.26 | 2,780 | 2,785.26 | 1,392.63 | -50.14 (-1.77%) | 184,270 |
| 18 Jan 2022 | INR | 2,984 | 2,996 | 2,825 | 2,835.4 | 1,417.7 | -124.66 (-4.21%) | 285,430 |
| 17 Jan 2022 | INR | 2,945.06 | 3,025 | 2,920 | 2,960.06 | 1,480.03 | -58.24 (-1.93%) | 425,750 |
| 14 Jan 2022 | INR | 2,981.82 | 3,034.98 | 2,962.76 | 3,018.3 | 1,509.15 | +69.3 (+2.35%) | 385,400 |
| 13 Jan 2022 | INR | 2,966.58 | 2,974.14 | 2,926.56 | 2,949 | 1,474.5 | +11.48 (+0.39%) | 256,200 |
| 12 Jan 2022 | INR | 2,924.66 | 2,986.2 | 2,915.12 | 2,937.52 | 1,468.76 | +70.84 (+2.47%) | 457,620 |
| 11 Jan 2022 | INR | 2,728.88 | 2,962.76 | 2,700.78 | 2,866.68 | 1,433.34 | +162.38 (+6.00%) | 1,730,000 |
| 10 Jan 2022 | INR | 2,648.38 | 2,762.7 | 2,557.88 | 2,704.3 | 1,352.15 | -17.1 (-0.63%) | 2,150,000 |
| 7 Jan 2022 | INR | 2,721.74 | 2,786.52 | 2,721.4 | 2,721.4 | 1,360.7 | -680.34 (-20.00%) | 1,150,000 |
| 6 Jan 2022 | INR | 3,466.62 | 3,476.24 | 3,383.84 | 3,401.74 | 1,700.87 | -19.54 (-0.57%) | 324,540 |
| 5 Jan 2022 | INR | 3,494.34 | 3,573.74 | 3,374.3 | 3,421.28 | 1,710.64 | -41.24 (-1.19%) | 262,100 |
| 4 Jan 2022 | INR | 3,734.42 | 3,734.42 | 3,362.88 | 3,462.52 | 1,731.26 | +307.6 (+9.75%) | 718,770 |
| 3 Jan 2022 | INR | 3,178.3 | 3,198.06 | 3,143.9 | 3,154.92 | 1,577.46 | +5.78 (+0.18%) | 32,980 |
| 31 Dec 2021 | INR | 3,192.36 | 3,205.54 | 3,144.72 | 3,149.14 | 1,574.57 | -5.86 (-0.19%) | 29,190 |
| 30 Dec 2021 | INR | 3,179.26 | 3,229.5 | 3,150.44 | 3,155 | 1,577.5 | +6.38 (+0.20%) | 24,540 |
| 29 Dec 2021 | INR | 3,150.68 | 3,214.22 | 3,125.72 | 3,148.62 | 1,574.31 | +17.86 (+0.57%) | 36,620 |
| 28 Dec 2021 | INR | 3,119.8 | 3,188.54 | 3,103.38 | 3,130.76 | 1,565.38 | +32.54 (+1.05%) | 30,330 |
| 27 Dec 2021 | INR | 3,120.14 | 3,143.58 | 3,048.64 | 3,098.22 | 1,549.11 | -67.08 (-2.12%) | 27,640 |
| 24 Dec 2021 | INR | 3,212.36 | 3,238.88 | 3,145.1 | 3,165.3 | 1,582.65 | -43.76 (-1.36%) | 33,120 |
| 23 Dec 2021 | INR | 3,182.82 | 3,219.98 | 3,143.82 | 3,209.06 | 1,604.53 | +26.18 (+0.82%) | 48,190 |
| 22 Dec 2021 | INR | 3,215.22 | 3,286.66 | 3,143.76 | 3,182.88 | 1,591.44 | +31.5 (+1.00%) | 95,470 |
| 21 Dec 2021 | INR | 2,857.92 | 3,248.56 | 2,857.92 | 3,151.38 | 1,575.69 | +293.88 (+10.28%) | 188,380 |
| 20 Dec 2021 | INR | 2,886.78 | 2,924.66 | 2,829.38 | 2,857.5 | 1,428.75 | -51.92 (-1.78%) | 92,510 |
| 17 Dec 2021 | INR | 2,981.82 | 2,981.82 | 2,897.98 | 2,909.42 | 1,454.71 | -46.86 (-1.59%) | 30,700 |
| 16 Dec 2021 | INR | 3,048.36 | 3,048.6 | 2,935.14 | 2,956.28 | 1,478.14 | -55.4 (-1.84%) | 29,580 |
| 15 Dec 2021 | INR | 2,936.08 | 3,032.3 | 2,924.66 | 3,011.68 | 1,505.84 | +75.6 (+2.57%) | 38,580 |
