| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 312.8 | 316.4 | 308.65 | 311.1 | 311.1 | -0.35 (-0.11%) | 304,591 |
| 4 Feb 2022 | INR | 314 | 319 | 310 | 311.45 | 311.45 | -0.35 (-0.11%) | 661,632 |
| 3 Feb 2022 | INR | 322.25 | 322.25 | 310 | 311.8 | 311.8 | -8.25 (-2.58%) | 446,040 |
| 2 Feb 2022 | INR | 314.5 | 323 | 314 | 320.05 | 320.05 | +9.05 (+2.91%) | 874,536 |
| 1 Feb 2022 | INR | 323 | 329.85 | 307 | 311 | 311 | -4.35 (-1.38%) | 2,436,521 |
| 31 Jan 2022 | INR | 306 | 318 | 304.5 | 315.35 | 315.35 | +13.3 (+4.40%) | 537,160 |
| 28 Jan 2022 | INR | 301.7 | 307.75 | 301.05 | 302.05 | 302.05 | +3.95 (+1.33%) | 417,982 |
| 27 Jan 2022 | INR | 298 | 306.1 | 288.35 | 298.1 | 298.1 | +0.15 (+0.05%) | 811,500 |
| 25 Jan 2022 | INR | 297 | 301.2 | 280 | 297.95 | 297.95 | +1.25 (+0.42%) | 407,906 |
| 24 Jan 2022 | INR | 315.55 | 319.55 | 291 | 296.7 | 296.7 | -18.35 (-5.82%) | 717,456 |
| 21 Jan 2022 | INR | 313.3 | 321 | 313.05 | 315.05 | 315.05 | +4.2 (+1.35%) | 1,195,049 |
| 20 Jan 2022 | INR | 310.6 | 317.75 | 309 | 310.85 | 310.85 | +1 (+0.32%) | 393,528 |
| 19 Jan 2022 | INR | 311 | 315.85 | 308.05 | 309.85 | 309.85 | -2.25 (-0.72%) | 366,453 |
| 18 Jan 2022 | INR | 315.9 | 318.5 | 310.5 | 312.1 | 312.1 | -2.2 (-0.70%) | 393,269 |
| 17 Jan 2022 | INR | 315.8 | 319 | 313.2 | 314.3 | 314.3 | -0.55 (-0.17%) | 404,601 |
| 14 Jan 2022 | INR | 317 | 321.65 | 311.6 | 314.85 | 314.85 | -2.75 (-0.87%) | 913,019 |
| 13 Jan 2022 | INR | 322.5 | 325 | 316.5 | 317.6 | 317.6 | -0.3 (-0.09%) | 1,008,469 |
| 12 Jan 2022 | INR | 314 | 321.45 | 310.05 | 317.9 | 317.9 | +6.55 (+2.10%) | 938,296 |
| 11 Jan 2022 | INR | 315.55 | 317 | 307.45 | 311.35 | 311.35 | -4.2 (-1.33%) | 791,195 |
| 10 Jan 2022 | INR | 293.7 | 318 | 293.65 | 315.55 | 315.55 | +22.6 (+7.71%) | 1,988,654 |
| 7 Jan 2022 | INR | 293.2 | 301.75 | 291.4 | 292.95 | 292.95 | -1.1 (-0.37%) | 404,741 |
| 6 Jan 2022 | INR | 291 | 296.25 | 288.8 | 294.05 | 294.05 | -0.6 (-0.20%) | 507,037 |
| 5 Jan 2022 | INR | 296.7 | 298.75 | 292.55 | 294.65 | 294.65 | -1.65 (-0.56%) | 667,048 |
| 4 Jan 2022 | INR | 300.85 | 303.2 | 293.35 | 296.3 | 296.3 | -4.2 (-1.40%) | 333,418 |
| 3 Jan 2022 | INR | 303.8 | 308.5 | 296.85 | 300.5 | 300.5 | +0.65 (+0.22%) | 807,311 |
| 31 Dec 2021 | INR | 295.5 | 302.7 | 294.6 | 299.85 | 299.85 | +4.85 (+1.64%) | 506,499 |
| 30 Dec 2021 | INR | 300.2 | 302.65 | 292.5 | 295 | 295 | -4.7 (-1.57%) | 269,444 |
| 29 Dec 2021 | INR | 290 | 302.9 | 290 | 299.7 | 299.7 | +10.95 (+3.79%) | 1,472,877 |
| 28 Dec 2021 | INR | 285.9 | 293.45 | 284.1 | 288.75 | 288.75 | +4.7 (+1.65%) | 216,317 |
| 27 Dec 2021 | INR | 287 | 287 | 282.1 | 284.05 | 284.05 | -1.9 (-0.66%) | 97,499 |
