| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 382.2 | 386.7 | 375 | 377.9 | 377.9 | -4.15 (-1.09%) | 45,649 |
| 22 Mar 2022 | INR | 374.75 | 388 | 373.35 | 382.05 | 382.05 | +6.75 (+1.80%) | 82,087 |
| 21 Mar 2022 | INR | 380 | 383.05 | 373.6 | 375.3 | 375.3 | +0.25 (+0.07%) | 88,581 |
| 17 Mar 2022 | INR | 379.15 | 380 | 372.8 | 375.05 | 375.05 | +0.75 (+0.20%) | 67,789 |
| 16 Mar 2022 | INR | 383.75 | 388.5 | 370.25 | 374.3 | 374.3 | -9.45 (-2.46%) | 276,901 |
| 15 Mar 2022 | INR | 392.1 | 392.55 | 380.8 | 383.75 | 383.75 | -8.25 (-2.10%) | 47,381 |
| 14 Mar 2022 | INR | 398.1 | 419.2 | 387.05 | 392 | 392 | -4.1 (-1.04%) | 125,984 |
| 11 Mar 2022 | INR | 395.95 | 398.7 | 384.7 | 396.1 | 396.1 | +4.15 (+1.06%) | 46,262 |
| 10 Mar 2022 | INR | 376.8 | 393.25 | 374 | 391.95 | 391.95 | +26.15 (+7.15%) | 101,811 |
| 9 Mar 2022 | INR | 355.4 | 374.45 | 353.05 | 365.8 | 365.8 | +13.25 (+3.76%) | 125,861 |
| 8 Mar 2022 | INR | 355 | 369.75 | 336.9 | 352.55 | 352.55 | -4 (-1.12%) | 175,070 |
| 7 Mar 2022 | INR | 355 | 366.1 | 350.35 | 356.55 | 356.55 | -5.9 (-1.63%) | 93,878 |
| 4 Mar 2022 | INR | 376 | 376.5 | 360.5 | 362.45 | 362.45 | -13.95 (-3.71%) | 226,798 |
| 3 Mar 2022 | INR | 388.85 | 390.85 | 372.5 | 376.4 | 376.4 | -13.85 (-3.55%) | 108,580 |
| 2 Mar 2022 | INR | 405 | 413 | 386.1 | 390.25 | 390.25 | -9.95 (-2.49%) | 112,335 |
| 28 Feb 2022 | INR | 402.55 | 411.7 | 398 | 400.2 | 400.2 | -18.1 (-4.33%) | 225,592 |
| 25 Feb 2022 | INR | 404 | 423.05 | 404 | 418.3 | 418.3 | +18.8 (+4.71%) | 79,649 |
| 24 Feb 2022 | INR | 425 | 429.9 | 395 | 399.5 | 399.5 | -32.4 (-7.50%) | 147,205 |
| 23 Feb 2022 | INR | 441 | 448 | 430.25 | 431.9 | 431.9 | -3.2 (-0.74%) | 55,796 |
| 22 Feb 2022 | INR | 433.05 | 446 | 428.85 | 435.1 | 435.1 | -23.85 (-5.20%) | 207,286 |
| 21 Feb 2022 | INR | 475.9 | 478.95 | 454.2 | 458.95 | 458.95 | -14.2 (-3.00%) | 158,086 |
| 18 Feb 2022 | INR | 475 | 480.85 | 472.05 | 473.15 | 473.15 | -1.25 (-0.26%) | 85,744 |
| 17 Feb 2022 | INR | 486.2 | 492 | 473.2 | 474.4 | 474.4 | -7.9 (-1.64%) | 127,577 |
| 16 Feb 2022 | INR | 484 | 489 | 477.85 | 482.3 | 482.3 | +2.7 (+0.56%) | 119,113 |
| 15 Feb 2022 | INR | 477.9 | 482.95 | 465.2 | 479.6 | 479.6 | +5.75 (+1.21%) | 87,123 |
| 14 Feb 2022 | INR | 477.2 | 480 | 465 | 473.85 | 473.85 | -5 (-1.04%) | 68,859 |
| 11 Feb 2022 | INR | 490 | 498.95 | 477.1 | 478.85 | 478.85 | -12.55 (-2.55%) | 101,457 |
| 10 Feb 2022 | INR | 475.25 | 493.5 | 472 | 491.4 | 491.4 | +18.55 (+3.92%) | 80,997 |
| 9 Feb 2022 | INR | 495.95 | 495.95 | 464 | 472.85 | 472.85 | -22.9 (-4.62%) | 147,607 |
| 8 Feb 2022 | INR | 501.05 | 508.55 | 485.25 | 495.75 | 495.75 | -2.8 (-0.56%) | 66,156 |
