| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 511 | 516.4 | 507.1 | 513.3 | 513.3 | +2.8 (+0.55%) | 56,636 |
| 4 Feb 2022 | INR | 514 | 521.96 | 506.64 | 510.5 | 510.5 | -3.5 (-0.68%) | 54,004 |
| 3 Feb 2022 | INR | 519 | 528 | 504.64 | 514 | 514 | -7.76 (-1.49%) | 45,676 |
| 2 Feb 2022 | INR | 519 | 526.34 | 515 | 521.76 | 521.76 | +6.66 (+1.29%) | 32,962 |
| 1 Feb 2022 | INR | 521.7 | 523.9 | 510 | 515.1 | 515.1 | +0.8 (+0.16%) | 38,020 |
| 31 Jan 2022 | INR | 528.7 | 529.9 | 508 | 514.3 | 514.3 | -5.96 (-1.15%) | 53,746 |
| 28 Jan 2022 | INR | 524 | 535 | 515 | 520.26 | 520.26 | +1.46 (+0.28%) | 59,266 |
| 27 Jan 2022 | INR | 506.1 | 526.8 | 506.1 | 518.8 | 518.8 | +1.64 (+0.32%) | 40,164 |
| 25 Jan 2022 | INR | 491 | 525 | 491 | 517.16 | 517.16 | +12.12 (+2.40%) | 66,504 |
| 24 Jan 2022 | INR | 543 | 550 | 485 | 505.04 | 505.04 | -49.26 (-8.89%) | 141,146 |
| 21 Jan 2022 | INR | 549 | 576.5 | 549 | 554.3 | 554.3 | +5.76 (+1.05%) | 271,078 |
| 20 Jan 2022 | INR | 537 | 550 | 532.84 | 548.54 | 548.54 | +11.78 (+2.19%) | 67,602 |
| 19 Jan 2022 | INR | 542.16 | 545.2 | 534.16 | 536.76 | 536.76 | -5.4 (-1.00%) | 30,412 |
| 18 Jan 2022 | INR | 555 | 560.9 | 540 | 542.16 | 542.16 | -11.44 (-2.07%) | 58,708 |
| 17 Jan 2022 | INR | 577.9 | 579 | 550.04 | 553.6 | 553.6 | -23.2 (-4.02%) | 150,644 |
| 14 Jan 2022 | INR | 510.76 | 594.7 | 506 | 576.8 | 576.8 | +65.34 (+12.78%) | 579,564 |
| 13 Jan 2022 | INR | 521 | 521 | 507 | 511.46 | 511.46 | -3.44 (-0.67%) | 47,868 |
| 12 Jan 2022 | INR | 522.5 | 522.5 | 513.04 | 514.9 | 514.9 | +0.36 (+0.07%) | 29,596 |
| 11 Jan 2022 | INR | 520.16 | 521 | 509.86 | 514.54 | 514.54 | -1.72 (-0.33%) | 57,174 |
| 10 Jan 2022 | INR | 520 | 529.16 | 511.14 | 516.26 | 516.26 | -2.2 (-0.42%) | 70,174 |
| 7 Jan 2022 | INR | 525.04 | 530.2 | 513.4 | 518.46 | 518.46 | -2.5 (-0.48%) | 52,384 |
| 6 Jan 2022 | INR | 530 | 530 | 512.6 | 520.96 | 520.96 | -2.3 (-0.44%) | 44,202 |
| 5 Jan 2022 | INR | 541 | 541 | 518.2 | 523.26 | 523.26 | -6.2 (-1.17%) | 56,122 |
| 4 Jan 2022 | INR | 535.04 | 548.96 | 526 | 529.46 | 529.46 | -5.64 (-1.05%) | 50,514 |
| 3 Jan 2022 | INR | 536.5 | 549.4 | 531.1 | 535.1 | 535.1 | -0.66 (-0.12%) | 82,152 |
| 31 Dec 2021 | INR | 513 | 559.04 | 511.26 | 535.76 | 535.76 | +28 (+5.51%) | 245,640 |
| 30 Dec 2021 | INR | 515 | 523.54 | 505.64 | 507.76 | 507.76 | -9.14 (-1.77%) | 34,994 |
| 29 Dec 2021 | INR | 514.9 | 525 | 510.04 | 516.9 | 516.9 | +6.44 (+1.26%) | 45,476 |
| 28 Dec 2021 | INR | 506 | 522.04 | 506 | 510.46 | 510.46 | +2.36 (+0.46%) | 58,802 |
| 27 Dec 2021 | INR | 522.8 | 522.8 | 505.04 | 508.1 | 508.1 | +1.74 (+0.34%) | 28,340 |
