| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2022 | INR | 485 | 494.8 | 483.5 | 486.9 | 486.9 | -3.05 (-0.62%) | 18,174,877 |
| 23 Mar 2022 | INR | 498.5 | 502.4 | 489.2 | 489.95 | 489.95 | -5.15 (-1.04%) | 15,800,195 |
| 22 Mar 2022 | INR | 490.6 | 495.8 | 477.25 | 495.1 | 495.1 | +4.85 (+0.99%) | 26,157,969 |
| 21 Mar 2022 | INR | 502 | 502 | 489 | 490.25 | 490.25 | -10.75 (-2.15%) | 19,064,060 |
| 17 Mar 2022 | INR | 499 | 503.5 | 498.3 | 501 | 501 | +9.05 (+1.84%) | 22,947,673 |
| 16 Mar 2022 | INR | 493 | 494.3 | 489.4 | 491.95 | 491.95 | +6.95 (+1.43%) | 16,211,288 |
| 15 Mar 2022 | INR | 489 | 490.5 | 480.65 | 485 | 485 | -0.5 (-0.10%) | 27,204,899 |
| 14 Mar 2022 | INR | 471 | 486 | 470.55 | 485.5 | 485.5 | +14.65 (+3.11%) | 27,750,689 |
| 11 Mar 2022 | INR | 466.4 | 474.8 | 462 | 470.85 | 470.85 | +3.45 (+0.74%) | 22,091,309 |
| 10 Mar 2022 | INR | 469.9 | 476.65 | 461.65 | 467.4 | 467.4 | +15.1 (+3.34%) | 34,553,299 |
| 9 Mar 2022 | INR | 442 | 454.3 | 438.55 | 452.3 | 452.3 | +12.3 (+2.80%) | 32,331,325 |
| 8 Mar 2022 | INR | 438 | 442.1 | 425 | 440 | 440 | -1.15 (-0.26%) | 42,510,207 |
| 7 Mar 2022 | INR | 447.5 | 453.95 | 433.45 | 441.15 | 441.15 | -21.3 (-4.61%) | 33,720,472 |
| 4 Mar 2022 | INR | 460.3 | 470.9 | 457.65 | 462.45 | 462.45 | -4.2 (-0.90%) | 20,684,268 |
| 3 Mar 2022 | INR | 480 | 483.4 | 464.6 | 466.65 | 466.65 | -8.35 (-1.76%) | 20,358,590 |
| 2 Mar 2022 | INR | 478 | 479.8 | 467 | 475 | 475 | -8.7 (-1.80%) | 22,003,848 |
| 28 Feb 2022 | INR | 476.9 | 485.3 | 473.1 | 483.7 | 483.7 | -0.05 (-0.01%) | 18,069,367 |
| 25 Feb 2022 | INR | 480 | 491.9 | 479.3 | 483.75 | 483.75 | +12.9 (+2.74%) | 21,792,287 |
| 24 Feb 2022 | INR | 480 | 487.95 | 468 | 470.85 | 470.85 | -27.3 (-5.48%) | 32,356,037 |
| 23 Feb 2022 | INR | 503 | 505.35 | 497.25 | 498.15 | 498.15 | +0.25 (+0.05%) | 13,899,433 |
| 22 Feb 2022 | INR | 500.9 | 505.3 | 495.5 | 497.9 | 497.9 | -13.6 (-2.66%) | 27,108,772 |
| 21 Feb 2022 | INR | 511.55 | 517.5 | 504.65 | 511.5 | 511.5 | -3.5 (-0.68%) | 16,866,932 |
| 18 Feb 2022 | INR | 510.1 | 520.9 | 510.1 | 515 | 515 | +3.4 (+0.66%) | 15,111,223 |
| 17 Feb 2022 | INR | 520 | 520 | 511.15 | 511.6 | 511.6 | -3.4 (-0.66%) | 16,408,356 |
| 16 Feb 2022 | INR | 526.5 | 528 | 514 | 515 | 515 | -9 (-1.72%) | 19,773,807 |
| 15 Feb 2022 | INR | 502 | 526.85 | 497.1 | 524 | 524 | +23.75 (+4.75%) | 23,842,951 |
| 14 Feb 2022 | INR | 515 | 515.6 | 499.7 | 500.25 | 500.25 | -28 (-5.30%) | 26,153,332 |
| 11 Feb 2022 | INR | 536.25 | 537.7 | 527.1 | 528.25 | 528.25 | -12.05 (-2.23%) | 14,607,095 |
| 10 Feb 2022 | INR | 537.1 | 543.95 | 534.4 | 540.3 | 540.3 | +4 (+0.75%) | 18,659,370 |
| 9 Feb 2022 | INR | 534.95 | 536.5 | 527.75 | 536.3 | 536.3 | +5.9 (+1.11%) | 14,856,155 |
