| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 569.99 | 571.3 | 517 | 519.26 | 519.26 | -4.85 (-0.93%) | 3,778 |
| 4 Feb 2022 | INR | 530 | 531.99 | 523 | 524.11 | 524.11 | -2.31 (-0.44%) | 2,034 |
| 3 Feb 2022 | INR | 537.81 | 539.6 | 521.6 | 526.42 | 526.42 | -6.25 (-1.17%) | 5,178 |
| 2 Feb 2022 | INR | 537.99 | 577.2 | 529.7 | 532.67 | 532.67 | +3.11 (+0.59%) | 6,377 |
| 1 Feb 2022 | INR | 531.61 | 544 | 522 | 529.56 | 529.56 | +2.98 (+0.57%) | 9,674 |
| 31 Jan 2022 | INR | 522 | 530 | 519 | 526.58 | 526.58 | +8.69 (+1.68%) | 3,447 |
| 28 Jan 2022 | INR | 521.11 | 526.61 | 515.1 | 517.89 | 517.89 | +1.83 (+0.35%) | 1,734 |
| 27 Jan 2022 | INR | 524.99 | 524.99 | 509 | 516.06 | 516.06 | -4.87 (-0.93%) | 3,989 |
| 25 Jan 2022 | INR | 505.07 | 521.39 | 505.07 | 520.93 | 520.93 | +4.86 (+0.94%) | 4,008 |
| 24 Jan 2022 | INR | 526.71 | 535 | 512 | 516.07 | 516.07 | -15.59 (-2.93%) | 4,821 |
| 21 Jan 2022 | INR | 587.6 | 587.6 | 527.05 | 531.66 | 531.66 | -7.45 (-1.38%) | 3,515 |
| 20 Jan 2022 | INR | 544.91 | 544.91 | 535.65 | 539.11 | 539.11 | -0.81 (-0.15%) | 2,808 |
| 19 Jan 2022 | INR | 543 | 543 | 533.25 | 539.92 | 539.92 | -2.64 (-0.49%) | 1,899 |
| 18 Jan 2022 | INR | 556.91 | 556.91 | 540.6 | 542.56 | 542.56 | -9.3 (-1.69%) | 1,611 |
| 17 Jan 2022 | INR | 554.28 | 554.99 | 545.1 | 551.86 | 551.86 | +3.57 (+0.65%) | 7,432 |
| 14 Jan 2022 | INR | 550.37 | 550.37 | 541.81 | 548.29 | 548.29 | +1.52 (+0.28%) | 1,887 |
| 13 Jan 2022 | INR | 547.91 | 550 | 542.7 | 546.77 | 546.77 | +4.02 (+0.74%) | 4,094 |
| 12 Jan 2022 | INR | 539 | 545 | 533.62 | 542.75 | 542.75 | +8.8 (+1.65%) | 3,561 |
| 11 Jan 2022 | INR | 533 | 536.67 | 532.2 | 533.95 | 533.95 | +1.5 (+0.28%) | 715 |
| 10 Jan 2022 | INR | 532.21 | 532.5 | 527 | 532.45 | 532.45 | +5.29 (+1.00%) | 1,929 |
| 7 Jan 2022 | INR | 530 | 532.25 | 524.64 | 527.16 | 527.16 | +0.05 (+0.01%) | 1,643 |
| 6 Jan 2022 | INR | 523.71 | 530 | 523.1 | 527.11 | 527.11 | -1.55 (-0.29%) | 1,342 |
| 5 Jan 2022 | INR | 531 | 531 | 524.25 | 528.66 | 528.66 | +0.8 (+0.15%) | 1,358 |
| 4 Jan 2022 | INR | 524 | 528.99 | 512.25 | 527.86 | 527.86 | +6.69 (+1.28%) | 1,374 |
| 3 Jan 2022 | INR | 522.91 | 522.91 | 513.06 | 521.17 | 521.17 | +3.41 (+0.66%) | 1,351 |
| 31 Dec 2021 | INR | 511.43 | 522 | 503.25 | 517.76 | 517.76 | +6.83 (+1.34%) | 3,288 |
| 30 Dec 2021 | INR | 516.99 | 516.99 | 481.56 | 510.93 | 510.93 | -0.81 (-0.16%) | 1,149 |
| 29 Dec 2021 | INR | 518.98 | 518.98 | 506.1 | 511.74 | 511.74 | -2.01 (-0.39%) | 2,575 |
| 28 Dec 2021 | INR | 487.5 | 518 | 462.1 | 513.75 | 513.75 | +5.98 (+1.18%) | 1,592 |
| 27 Dec 2021 | INR | 506.1 | 508.92 | 504.74 | 507.77 | 507.77 | +1.04 (+0.21%) | 634 |
