| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 534 | 549.5 | 509.05 | 520.2 | 520.2 | -4.9 (-0.93%) | 620,685 |
| 4 Feb 2022 | INR | 520 | 529.25 | 518.05 | 525.1 | 525.1 | +5.1 (+0.98%) | 259,969 |
| 3 Feb 2022 | INR | 516.8 | 522 | 516.8 | 520 | 520 | +3.2 (+0.62%) | 207,192 |
| 2 Feb 2022 | INR | 510.25 | 525.7 | 508.15 | 516.8 | 516.8 | +12.6 (+2.50%) | 869,460 |
| 1 Feb 2022 | INR | 497 | 507 | 489.1 | 504.2 | 504.2 | +9.05 (+1.83%) | 284,994 |
| 31 Jan 2022 | INR | 502.9 | 510.65 | 486.95 | 495.15 | 495.15 | -5.45 (-1.09%) | 176,915 |
| 28 Jan 2022 | INR | 470.8 | 502.75 | 470.8 | 500.6 | 500.6 | +21 (+4.38%) | 154,528 |
| 27 Jan 2022 | INR | 497.5 | 500.8 | 472.3 | 479.6 | 479.6 | -19.8 (-3.96%) | 198,931 |
| 25 Jan 2022 | INR | 478.7 | 503 | 461.05 | 499.4 | 499.4 | +11.1 (+2.27%) | 566,969 |
| 24 Jan 2022 | INR | 495.5 | 504.35 | 485 | 488.3 | 488.3 | -8.4 (-1.69%) | 270,939 |
| 21 Jan 2022 | INR | 484.2 | 502.55 | 484.2 | 496.7 | 496.7 | +3.15 (+0.64%) | 143,444 |
| 20 Jan 2022 | INR | 500 | 506.2 | 490 | 493.55 | 493.55 | -6.7 (-1.34%) | 167,659 |
| 19 Jan 2022 | INR | 495.4 | 502 | 487.5 | 500.25 | 500.25 | +2.9 (+0.58%) | 229,621 |
| 18 Jan 2022 | INR | 510 | 515 | 490.85 | 497.35 | 497.35 | -9.5 (-1.87%) | 178,537 |
| 17 Jan 2022 | INR | 508 | 518.65 | 500.6 | 506.85 | 506.85 | -2.85 (-0.56%) | 682,736 |
| 14 Jan 2022 | INR | 523.7 | 524 | 502.35 | 509.7 | 509.7 | -10.25 (-1.97%) | 479,199 |
| 13 Jan 2022 | INR | 494.7 | 526 | 485.55 | 519.95 | 519.95 | +25.25 (+5.10%) | 711,510 |
| 12 Jan 2022 | INR | 500 | 503.9 | 491 | 494.7 | 494.7 | +7.9 (+1.62%) | 440,871 |
| 11 Jan 2022 | INR | 485.4 | 499 | 475.1 | 486.8 | 486.8 | +3.75 (+0.78%) | 317,696 |
| 10 Jan 2022 | INR | 479.45 | 485.5 | 470.1 | 483.05 | 483.05 | +21.5 (+4.66%) | 784,938 |
| 7 Jan 2022 | INR | 465.6 | 468 | 457 | 461.55 | 461.55 | +1.25 (+0.27%) | 99,524 |
| 6 Jan 2022 | INR | 454 | 461.9 | 453.15 | 460.3 | 460.3 | +1.75 (+0.38%) | 124,420 |
| 5 Jan 2022 | INR | 470 | 470 | 456.3 | 458.55 | 458.55 | -4.35 (-0.94%) | 79,155 |
| 4 Jan 2022 | INR | 480.8 | 482.7 | 462 | 462.9 | 462.9 | -15.6 (-3.26%) | 233,573 |
| 3 Jan 2022 | INR | 479.2 | 480.8 | 476 | 478.5 | 478.5 | -0.6 (-0.13%) | 73,130 |
| 31 Dec 2021 | INR | 481.8 | 482.25 | 475 | 479.1 | 479.1 | -0.75 (-0.16%) | 72,940 |
| 30 Dec 2021 | INR | 473 | 486.55 | 469.75 | 479.85 | 479.85 | +5.85 (+1.23%) | 167,589 |
| 29 Dec 2021 | INR | 468.4 | 475 | 466.25 | 474 | 474 | +8.05 (+1.73%) | 149,154 |
| 28 Dec 2021 | INR | 465.1 | 469.65 | 463.55 | 465.95 | 465.95 | +0.85 (+0.18%) | 302,244 |
| 27 Dec 2021 | INR | 469.7 | 470 | 463.15 | 465.1 | 465.1 | -5.5 (-1.17%) | 286,539 |
