| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 564.75 | 564.75 | 547.05 | 552.05 | 552.05 | -1.35 (-0.24%) | 6,817 |
| 2 Feb 2022 | INR | 570.75 | 570.75 | 551 | 553.4 | 553.4 | -9.05 (-1.61%) | 11,576 |
| 1 Feb 2022 | INR | 558.45 | 573.65 | 555.8 | 562.45 | 562.45 | +11.5 (+2.09%) | 10,098 |
| 31 Jan 2022 | INR | 564.95 | 564.95 | 547.55 | 550.95 | 550.95 | -1.25 (-0.23%) | 10,193 |
| 28 Jan 2022 | INR | 555.25 | 567.3 | 551.05 | 552.2 | 552.2 | +0.7 (+0.13%) | 5,573 |
| 27 Jan 2022 | INR | 540 | 554.2 | 539.95 | 551.5 | 551.5 | +5.4 (+0.99%) | 10,434 |
| 25 Jan 2022 | INR | 535 | 552.7 | 534.8 | 546.1 | 546.1 | -3.65 (-0.66%) | 13,187 |
| 24 Jan 2022 | INR | 559 | 563.5 | 544.9 | 549.75 | 549.75 | -17.45 (-3.08%) | 24,888 |
| 21 Jan 2022 | INR | 554.6 | 581.9 | 536 | 567.2 | 567.2 | +14.35 (+2.60%) | 31,868 |
| 20 Jan 2022 | INR | 565.3 | 565.3 | 551.1 | 552.85 | 552.85 | -7.35 (-1.31%) | 10,024 |
| 19 Jan 2022 | INR | 568.8 | 571.2 | 556 | 560.2 | 560.2 | -3.5 (-0.62%) | 9,797 |
| 18 Jan 2022 | INR | 560.5 | 576 | 560.5 | 563.7 | 563.7 | +3.7 (+0.66%) | 45,215 |
| 17 Jan 2022 | INR | 553.25 | 563 | 550.7 | 560 | 560 | +6.75 (+1.22%) | 14,594 |
| 14 Jan 2022 | INR | 542.5 | 569 | 541.75 | 553.25 | 553.25 | +11.95 (+2.21%) | 35,879 |
| 13 Jan 2022 | INR | 541 | 550.5 | 534 | 541.3 | 541.3 | +5.65 (+1.05%) | 12,466 |
| 12 Jan 2022 | INR | 540 | 542.65 | 533.45 | 535.65 | 535.65 | -0.9 (-0.17%) | 3,160 |
| 11 Jan 2022 | INR | 538.4 | 543.5 | 533.7 | 536.55 | 536.55 | -1.55 (-0.29%) | 10,089 |
| 10 Jan 2022 | INR | 548.45 | 548.45 | 535.25 | 538.1 | 538.1 | +3.8 (+0.71%) | 6,063 |
| 7 Jan 2022 | INR | 527.15 | 547.95 | 527.15 | 534.3 | 534.3 | -9 (-1.66%) | 9,234 |
| 6 Jan 2022 | INR | 543 | 557.5 | 535.85 | 543.3 | 543.3 | -6.4 (-1.16%) | 10,314 |
| 5 Jan 2022 | INR | 556.7 | 565.95 | 545.7 | 549.7 | 549.7 | -14.8 (-2.62%) | 16,092 |
| 4 Jan 2022 | INR | 576.3 | 576.3 | 561.1 | 564.5 | 564.5 | -8.3 (-1.45%) | 12,994 |
| 3 Jan 2022 | INR | 574.85 | 577.7 | 561 | 572.8 | 572.8 | +3.75 (+0.66%) | 8,734 |
| 31 Dec 2021 | INR | 549.05 | 583 | 542.5 | 569.05 | 569.05 | +20 (+3.64%) | 15,285 |
| 30 Dec 2021 | INR | 544.25 | 553 | 542 | 549.05 | 549.05 | +4.8 (+0.88%) | 7,170 |
| 29 Dec 2021 | INR | 542.3 | 547 | 539.8 | 544.25 | 544.25 | -1.45 (-0.27%) | 7,477 |
| 28 Dec 2021 | INR | 541.9 | 548.1 | 535.8 | 545.7 | 545.7 | +5.1 (+0.94%) | 7,353 |
| 27 Dec 2021 | INR | 532.2 | 543 | 526 | 540.6 | 540.6 | +9.35 (+1.76%) | 23,453 |
| 24 Dec 2021 | INR | 517 | 535.5 | 511.95 | 531.25 | 531.25 | +11.55 (+2.22%) | 20,253 |
| 23 Dec 2021 | INR | 509.5 | 525 | 505.1 | 519.7 | 519.7 | +8.25 (+1.61%) | 15,131 |
