| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 500.05 | 508.9 | 490.05 | 498.55 | 498.55 | -1.25 (-0.25%) | 49,410 |
| 4 Feb 2022 | INR | 512 | 513.95 | 496.1 | 499.8 | 499.8 | -10.2 (-2.00%) | 35,430 |
| 3 Feb 2022 | INR | 504 | 512.7 | 493 | 510 | 510 | +9.4 (+1.88%) | 55,705 |
| 2 Feb 2022 | INR | 501 | 508.4 | 500 | 500.6 | 500.6 | +1.45 (+0.29%) | 36,094 |
| 1 Feb 2022 | INR | 507 | 508.6 | 495.8 | 499.15 | 499.15 | -1.35 (-0.27%) | 40,370 |
| 31 Jan 2022 | INR | 508.05 | 516 | 496.05 | 500.5 | 500.5 | +9.15 (+1.86%) | 90,917 |
| 28 Jan 2022 | INR | 489.9 | 493.7 | 482.8 | 491.35 | 491.35 | +13.7 (+2.87%) | 56,187 |
| 27 Jan 2022 | INR | 466 | 484.4 | 462.35 | 477.65 | 477.65 | +11.1 (+2.38%) | 63,503 |
| 25 Jan 2022 | INR | 480 | 487.95 | 463.1 | 466.55 | 466.55 | -5.3 (-1.12%) | 83,960 |
| 24 Jan 2022 | INR | 505.4 | 507 | 462.35 | 471.85 | 471.85 | -38.65 (-7.57%) | 234,893 |
| 21 Jan 2022 | INR | 522.95 | 527.1 | 508 | 510.5 | 510.5 | -12.4 (-2.37%) | 35,966 |
| 20 Jan 2022 | INR | 518.9 | 524.95 | 514 | 522.9 | 522.9 | +6.2 (+1.20%) | 52,554 |
| 19 Jan 2022 | INR | 510 | 519.7 | 506.15 | 516.7 | 516.7 | +3.7 (+0.72%) | 87,265 |
| 18 Jan 2022 | INR | 528.55 | 533.55 | 510.3 | 513 | 513 | -15 (-2.84%) | 70,157 |
| 17 Jan 2022 | INR | 535.25 | 537.25 | 526 | 528 | 528 | -1.1 (-0.21%) | 49,481 |
| 14 Jan 2022 | INR | 539 | 539 | 526.8 | 529.1 | 529.1 | -2.65 (-0.50%) | 46,395 |
| 13 Jan 2022 | INR | 550.45 | 551.5 | 529.55 | 531.75 | 531.75 | -14.55 (-2.66%) | 83,890 |
| 12 Jan 2022 | INR | 535 | 552.95 | 535 | 546.3 | 546.3 | +14 (+2.63%) | 93,762 |
| 11 Jan 2022 | INR | 532 | 540 | 506.3 | 532.3 | 532.3 | +0.8 (+0.15%) | 251,773 |
| 10 Jan 2022 | INR | 541 | 543.7 | 525.8 | 531.5 | 531.5 | -6.95 (-1.29%) | 92,317 |
| 7 Jan 2022 | INR | 547 | 553.9 | 535.3 | 538.45 | 538.45 | -8.2 (-1.50%) | 67,806 |
| 6 Jan 2022 | INR | 549.9 | 556.1 | 535 | 546.65 | 546.65 | -4.9 (-0.89%) | 57,154 |
| 5 Jan 2022 | INR | 539 | 557.6 | 539 | 551.55 | 551.55 | +12 (+2.22%) | 137,467 |
| 4 Jan 2022 | INR | 550 | 555.05 | 531.4 | 539.55 | 539.55 | -7.65 (-1.40%) | 135,027 |
| 3 Jan 2022 | INR | 549.75 | 557 | 539.15 | 547.2 | 547.2 | -2.6 (-0.47%) | 146,260 |
| 31 Dec 2021 | INR | 548.15 | 560.05 | 540 | 549.8 | 549.8 | +3.85 (+0.71%) | 241,785 |
| 30 Dec 2021 | INR | 555 | 569.3 | 542.55 | 545.95 | 545.95 | -7.8 (-1.41%) | 179,947 |
| 29 Dec 2021 | INR | 562.4 | 588 | 539.3 | 553.75 | 553.75 | -5.85 (-1.05%) | 508,356 |
| 28 Dec 2021 | INR | 574.95 | 578.6 | 550 | 559.6 | 559.6 | -12.7 (-2.22%) | 114,246 |
| 27 Dec 2021 | INR | 551.1 | 589 | 540 | 572.3 | 572.3 | +21.35 (+3.88%) | 251,262 |
