| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2022 | INR | 546 | 553.05 | 534.65 | 545.95 | 545.95 | -3.5 (-0.64%) | 63,380 |
| 24 Jan 2022 | INR | 563 | 563 | 545 | 549.45 | 549.45 | -16.3 (-2.88%) | 156,450 |
| 21 Jan 2022 | INR | 555.4 | 582.15 | 536 | 565.75 | 565.75 | +12.7 (+2.30%) | 881,200 |
| 20 Jan 2022 | INR | 560 | 562.75 | 551.1 | 553.05 | 553.05 | -5.65 (-1.01%) | 66,500 |
| 19 Jan 2022 | INR | 564 | 575 | 553 | 558.7 | 558.7 | -5.1 (-0.90%) | 136,310 |
| 18 Jan 2022 | INR | 560.5 | 577.5 | 560.5 | 563.8 | 563.8 | +3.8 (+0.68%) | 308,550 |
| 17 Jan 2022 | INR | 550 | 563.55 | 549.95 | 560 | 560 | +7.4 (+1.34%) | 117,740 |
| 14 Jan 2022 | INR | 543.9 | 569.4 | 541.5 | 552.6 | 552.6 | +11.45 (+2.12%) | 337,940 |
| 13 Jan 2022 | INR | 539 | 550.6 | 534 | 541.15 | 541.15 | +5.95 (+1.11%) | 85,250 |
| 12 Jan 2022 | INR | 543 | 543 | 533.35 | 535.2 | 535.2 | -1.6 (-0.30%) | 47,700 |
| 11 Jan 2022 | INR | 540 | 543.8 | 534 | 536.8 | 536.8 | -0.45 (-0.08%) | 63,800 |
| 10 Jan 2022 | INR | 535 | 559 | 535 | 537.25 | 537.25 | +2.5 (+0.47%) | 77,610 |
| 7 Jan 2022 | INR | 537 | 547.9 | 532.1 | 534.75 | 534.75 | -7.5 (-1.38%) | 104,840 |
| 6 Jan 2022 | INR | 545 | 558 | 532.8 | 542.25 | 542.25 | -7.35 (-1.34%) | 102,060 |
| 5 Jan 2022 | INR | 558.4 | 569.7 | 545.4 | 549.6 | 549.6 | -13.85 (-2.46%) | 80,830 |
| 4 Jan 2022 | INR | 575 | 575 | 560.95 | 563.45 | 563.45 | -9.6 (-1.68%) | 101,620 |
| 3 Jan 2022 | INR | 571 | 578 | 561 | 573.05 | 573.05 | +2.05 (+0.36%) | 253,500 |
| 31 Dec 2021 | INR | 549.35 | 584.75 | 542 | 571 | 571 | +21.65 (+3.94%) | 371,810 |
| 30 Dec 2021 | INR | 540.5 | 553.4 | 540.5 | 549.35 | 549.35 | +4.85 (+0.89%) | 102,880 |
| 29 Dec 2021 | INR | 541.5 | 546.8 | 539.6 | 544.5 | 544.5 | -2.1 (-0.38%) | 64,110 |
| 28 Dec 2021 | INR | 544 | 549.9 | 535.55 | 546.6 | 546.6 | +5.15 (+0.95%) | 130,300 |
| 27 Dec 2021 | INR | 531.25 | 543 | 525.8 | 541.45 | 541.45 | +10.2 (+1.92%) | 215,340 |
| 24 Dec 2021 | INR | 514.3 | 536 | 512.1 | 531.25 | 531.25 | +12.45 (+2.40%) | 176,650 |
| 23 Dec 2021 | INR | 510 | 525.4 | 504 | 518.8 | 518.8 | +8.1 (+1.59%) | 221,540 |
| 22 Dec 2021 | INR | 511.8 | 514.7 | 507 | 510.7 | 510.7 | -1.1 (-0.21%) | 51,590 |
| 21 Dec 2021 | INR | 518 | 518 | 509.6 | 511.8 | 511.8 | +2.25 (+0.44%) | 63,650 |
| 20 Dec 2021 | INR | 507 | 512 | 501 | 509.55 | 509.55 | -0.15 (-0.03%) | 325,740 |
| 17 Dec 2021 | INR | 500 | 513 | 499.95 | 509.7 | 509.7 | +7.1 (+1.41%) | 247,180 |
| 16 Dec 2021 | INR | 505.4 | 507.05 | 499.8 | 502.6 | 502.6 | -2.8 (-0.55%) | 54,050 |
| 15 Dec 2021 | INR | 512.35 | 512.35 | 502.05 | 505.4 | 505.4 | -3.7 (-0.73%) | 86,900 |
