| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 555 | 563.01 | 548.04 | 549.96 | 549.96 | -2.88 (-0.52%) | 148,776 |
| 22 Mar 2022 | INR | 555.69 | 570.96 | 548.46 | 552.84 | 552.84 | -6.06 (-1.08%) | 243,210 |
| 21 Mar 2022 | INR | 570 | 579.09 | 555.06 | 558.9 | 558.9 | -14.25 (-2.49%) | 196,575 |
| 17 Mar 2022 | INR | 579 | 585.99 | 570 | 573.15 | 573.15 | -0.3 (-0.05%) | 391,992 |
| 16 Mar 2022 | INR | 587.7 | 591.9 | 570 | 573.45 | 573.45 | -5.04 (-0.87%) | 195,828 |
| 15 Mar 2022 | INR | 573.36 | 594.99 | 573.36 | 578.49 | 578.49 | -3.3 (-0.57%) | 215,136 |
| 14 Mar 2022 | INR | 587.91 | 603.96 | 567.21 | 581.79 | 581.79 | -0.9 (-0.15%) | 472,146 |
| 11 Mar 2022 | INR | 594.81 | 605.01 | 572.01 | 582.69 | 582.69 | -13.92 (-2.33%) | 376,128 |
| 10 Mar 2022 | INR | 635.91 | 639.66 | 587.04 | 596.61 | 596.61 | -39.3 (-6.18%) | 731,073 |
| 9 Mar 2022 | INR | 545.25 | 648.99 | 545.25 | 635.91 | 635.91 | +88.8 (+16.23%) | 2,087,469 |
| 8 Mar 2022 | INR | 535.56 | 556.65 | 521.94 | 547.11 | 547.11 | -1.98 (-0.36%) | 179,220 |
| 7 Mar 2022 | INR | 528.66 | 555.45 | 528.09 | 549.09 | 549.09 | -6.36 (-1.15%) | 126,516 |
| 4 Mar 2022 | INR | 540.99 | 562.89 | 540.99 | 555.45 | 555.45 | -1.35 (-0.24%) | 93,750 |
| 3 Mar 2022 | INR | 567.84 | 572.79 | 550.05 | 556.8 | 556.8 | -3.21 (-0.57%) | 58,440 |
| 2 Mar 2022 | INR | 560.01 | 576.81 | 555 | 560.01 | 560.01 | -7.65 (-1.35%) | 110,523 |
| 28 Feb 2022 | INR | 570.99 | 577.44 | 550.65 | 567.66 | 567.66 | -5.04 (-0.88%) | 108,609 |
| 25 Feb 2022 | INR | 581.01 | 581.01 | 556.86 | 572.7 | 572.7 | +34.29 (+6.37%) | 243,054 |
| 24 Feb 2022 | INR | 576.9 | 576.9 | 531 | 538.41 | 538.41 | -42.75 (-7.36%) | 289,734 |
| 23 Feb 2022 | INR | 591.99 | 605.01 | 575.01 | 581.16 | 581.16 | -3.45 (-0.59%) | 165,663 |
| 22 Feb 2022 | INR | 551.49 | 595.59 | 551.49 | 584.61 | 584.61 | +9.72 (+1.69%) | 277,287 |
| 21 Feb 2022 | INR | 594.99 | 598.89 | 567 | 574.89 | 574.89 | -26.61 (-4.42%) | 157,941 |
| 18 Feb 2022 | INR | 617.91 | 617.91 | 591.06 | 601.5 | 601.5 | -8.85 (-1.45%) | 84,819 |
| 17 Feb 2022 | INR | 621 | 629.76 | 601.11 | 610.35 | 610.35 | -8.04 (-1.30%) | 171,477 |
| 16 Feb 2022 | INR | 605.01 | 630 | 605.01 | 618.39 | 618.39 | +17.1 (+2.84%) | 307,857 |
| 15 Feb 2022 | INR | 577.29 | 609 | 560.01 | 601.29 | 601.29 | +28.74 (+5.02%) | 473,412 |
| 14 Feb 2022 | INR | 616.95 | 616.95 | 561.21 | 572.55 | 572.55 | -46.29 (-7.48%) | 358,896 |
| 11 Feb 2022 | INR | 635.01 | 647.34 | 611.16 | 618.84 | 618.84 | -21.36 (-3.34%) | 294,075 |
| 10 Feb 2022 | INR | 645 | 678 | 625.35 | 640.2 | 640.2 | +1.59 (+0.25%) | 1,119,408 |
| 9 Feb 2022 | INR | 631.89 | 653.01 | 627.99 | 638.61 | 638.61 | +13.26 (+2.12%) | 564,954 |
| 8 Feb 2022 | INR | 657.39 | 678.51 | 617.16 | 625.35 | 625.35 | -55.2 (-8.11%) | 2,296,377 |
