| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 527.75 | 538.5 | 521.6 | 528.65 | 528.65 | -0.35 (-0.07%) | 2,030,000 |
| 4 Feb 2022 | INR | 535.7 | 536.6 | 525.5 | 529 | 529 | -3.8 (-0.71%) | 1,180,000 |
| 3 Feb 2022 | INR | 525.4 | 539.8 | 520.8 | 532.8 | 532.8 | +7.4 (+1.41%) | 3,360,000 |
| 2 Feb 2022 | INR | 524.45 | 533 | 523.3 | 525.4 | 525.4 | +0.95 (+0.18%) | 2,390,000 |
| 1 Feb 2022 | INR | 506 | 527.2 | 504.65 | 524.45 | 524.45 | +21.75 (+4.33%) | 5,520,000 |
| 31 Jan 2022 | INR | 504.3 | 516.8 | 500.45 | 502.7 | 502.7 | +2.9 (+0.58%) | 4,310,000 |
| 28 Jan 2022 | INR | 440 | 505.8 | 440 | 499.8 | 499.8 | +35.1 (+7.55%) | 11,400,000 |
| 27 Jan 2022 | INR | 470 | 475.4 | 440 | 464.7 | 464.7 | -10.3 (-2.17%) | 8,430,000 |
| 25 Jan 2022 | INR | 467 | 477.25 | 456.75 | 475 | 475 | +5.45 (+1.16%) | 1,950,000 |
| 24 Jan 2022 | INR | 481.8 | 481.8 | 460.75 | 469.55 | 469.55 | -12.25 (-2.54%) | 2,390,000 |
| 21 Jan 2022 | INR | 482 | 494 | 475.05 | 481.8 | 481.8 | -3.45 (-0.71%) | 2,250,000 |
| 20 Jan 2022 | INR | 495 | 499.6 | 481.75 | 485.25 | 485.25 | -12.15 (-2.44%) | 2,790,000 |
| 19 Jan 2022 | INR | 495 | 503.1 | 490 | 497.4 | 497.4 | -2.5 (-0.50%) | 3,020,000 |
| 18 Jan 2022 | INR | 510.75 | 514.35 | 496.45 | 499.9 | 499.9 | -7.8 (-1.54%) | 2,200,000 |
| 17 Jan 2022 | INR | 520.85 | 521.6 | 504 | 507.7 | 507.7 | -13.15 (-2.52%) | 3,040,000 |
| 14 Jan 2022 | INR | 520.4 | 525.55 | 518 | 520.85 | 520.85 | -2.05 (-0.39%) | 1,320,000 |
| 13 Jan 2022 | INR | 522.5 | 528.8 | 518.3 | 522.9 | 522.9 | +2.4 (+0.46%) | 1,310,000 |
| 12 Jan 2022 | INR | 528.65 | 528.65 | 515.6 | 520.5 | 520.5 | -5.35 (-1.02%) | 1,850,000 |
| 11 Jan 2022 | INR | 513 | 531 | 513 | 525.85 | 525.85 | +4.75 (+0.91%) | 1,690,000 |
| 10 Jan 2022 | INR | 525 | 529.75 | 520.2 | 521.1 | 521.1 | -4.7 (-0.89%) | 1,450,000 |
| 7 Jan 2022 | INR | 529.05 | 531 | 520 | 525.8 | 525.8 | -0.2 (-0.04%) | 1,880,000 |
| 6 Jan 2022 | INR | 529.1 | 536 | 522.65 | 526 | 526 | -1.25 (-0.24%) | 2,930,000 |
| 5 Jan 2022 | INR | 524.05 | 545 | 523.15 | 527.25 | 527.25 | +8.2 (+1.58%) | 5,620,000 |
| 4 Jan 2022 | INR | 530 | 532.95 | 513.6 | 519.05 | 519.05 | -9.7 (-1.83%) | 2,080,000 |
| 3 Jan 2022 | INR | 543.5 | 546.65 | 528 | 528.75 | 528.75 | -10.15 (-1.88%) | 1,620,000 |
| 31 Dec 2021 | INR | 540.1 | 544.85 | 536.65 | 538.9 | 538.9 | +0.95 (+0.18%) | 1,030,000 |
| 30 Dec 2021 | INR | 550 | 554.4 | 536.4 | 537.95 | 537.95 | -10.3 (-1.88%) | 2,780,000 |
| 29 Dec 2021 | INR | 530 | 555 | 528.35 | 548.25 | 548.25 | +19.25 (+3.64%) | 4,920,000 |
| 28 Dec 2021 | INR | 524.7 | 532 | 520.2 | 529 | 529 | +9.75 (+1.88%) | 2,560,000 |
| 27 Dec 2021 | INR | 499.95 | 525 | 494.05 | 519.25 | 519.25 | +17.6 (+3.51%) | 3,270,000 |
