| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 598.15 | 609 | 595.1 | 605.8 | 605.8 | +11.75 (+1.98%) | 2,550,000 |
| 22 Mar 2022 | INR | 593 | 599 | 586.65 | 594.05 | 594.05 | +1.7 (+0.29%) | 1,490,000 |
| 21 Mar 2022 | INR | 581.8 | 601.7 | 578.1 | 592.35 | 592.35 | +11.3 (+1.94%) | 2,760,000 |
| 17 Mar 2022 | INR | 583 | 585.7 | 572.85 | 581.05 | 581.05 | +2.05 (+0.35%) | 2,140,000 |
| 16 Mar 2022 | INR | 573.7 | 583.5 | 564.45 | 579 | 579 | +10.15 (+1.78%) | 1,730,000 |
| 15 Mar 2022 | INR | 582.1 | 586.9 | 565 | 568.85 | 568.85 | -10.3 (-1.78%) | 2,620,000 |
| 14 Mar 2022 | INR | 583.65 | 596 | 577.15 | 579.15 | 579.15 | +1.15 (+0.20%) | 4,100,000 |
| 11 Mar 2022 | INR | 553 | 587.15 | 550.3 | 578 | 578 | +24.25 (+4.38%) | 4,820,000 |
| 10 Mar 2022 | INR | 562.7 | 568.8 | 551.25 | 553.75 | 553.75 | -1.8 (-0.32%) | 1,380,000 |
| 9 Mar 2022 | INR | 538.8 | 560 | 537 | 555.55 | 555.55 | +20.45 (+3.82%) | 2,020,000 |
| 8 Mar 2022 | INR | 524.1 | 545.2 | 524.1 | 535.1 | 535.1 | +7 (+1.33%) | 1,530,000 |
| 7 Mar 2022 | INR | 527.3 | 532.8 | 521.4 | 528.1 | 528.1 | -8.55 (-1.59%) | 1,410,000 |
| 4 Mar 2022 | INR | 541.65 | 548 | 532.3 | 536.65 | 536.65 | -3.6 (-0.67%) | 1,420,000 |
| 3 Mar 2022 | INR | 537.8 | 546.6 | 533.6 | 540.25 | 540.25 | +4.4 (+0.82%) | 1,100,000 |
| 2 Mar 2022 | INR | 535.55 | 546.35 | 532.3 | 535.85 | 535.85 | -5.7 (-1.05%) | 1,030,000 |
| 28 Feb 2022 | INR | 527 | 543.8 | 523.1 | 541.55 | 541.55 | +10.6 (+2.00%) | 2,000,000 |
| 25 Feb 2022 | INR | 519.95 | 534.55 | 509.8 | 530.95 | 530.95 | +30.1 (+6.01%) | 2,460,000 |
| 24 Feb 2022 | INR | 520 | 522.9 | 496 | 500.85 | 500.85 | -31.15 (-5.86%) | 4,050,000 |
| 23 Feb 2022 | INR | 532.45 | 536.7 | 528.05 | 532 | 532 | +4.25 (+0.81%) | 1,490,000 |
| 22 Feb 2022 | INR | 530 | 540 | 522 | 527.75 | 527.75 | -11.95 (-2.21%) | 1,800,000 |
| 21 Feb 2022 | INR | 551 | 552.75 | 538 | 539.7 | 539.7 | -12.35 (-2.24%) | 1,500,000 |
| 18 Feb 2022 | INR | 548 | 557 | 547.1 | 552.05 | 552.05 | +2.75 (+0.50%) | 1,610,000 |
| 17 Feb 2022 | INR | 550 | 560.95 | 543.3 | 549.3 | 549.3 | -0.1 (-0.02%) | 2,310,000 |
| 16 Feb 2022 | INR | 554.9 | 557.4 | 546.55 | 549.4 | 549.4 | -0.55 (-0.10%) | 1,830,000 |
| 15 Feb 2022 | INR | 530.5 | 551.95 | 530.5 | 549.95 | 549.95 | +21.6 (+4.09%) | 3,240,000 |
| 14 Feb 2022 | INR | 542 | 558.4 | 523.85 | 528.35 | 528.35 | -21.6 (-3.93%) | 3,350,000 |
| 11 Feb 2022 | INR | 539.95 | 568 | 536.6 | 549.95 | 549.95 | +9.95 (+1.84%) | 7,760,000 |
| 10 Feb 2022 | INR | 523.1 | 545.9 | 523.1 | 540 | 540 | +13.9 (+2.64%) | 3,870,000 |
| 9 Feb 2022 | INR | 525 | 534 | 518.35 | 526.1 | 526.1 | +1.65 (+0.31%) | 1,220,000 |
| 8 Feb 2022 | INR | 527.3 | 534.4 | 513.25 | 524.45 | 524.45 | -4.2 (-0.79%) | 1,830,000 |
