| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 422.8 | 424.55 | 408.1 | 417.4 | 417.4 | -1.05 (-0.25%) | 836,544 |
| 4 Feb 2022 | INR | 412.9 | 420 | 402.45 | 418.45 | 418.45 | +23.9 (+6.06%) | 3,015,972 |
| 3 Feb 2022 | INR | 394.5 | 398.35 | 391.75 | 394.55 | 394.55 | +0.2 (+0.05%) | 167,879 |
| 2 Feb 2022 | INR | 388.8 | 397.75 | 388.75 | 394.35 | 394.35 | +6.55 (+1.69%) | 278,401 |
| 1 Feb 2022 | INR | 395 | 395 | 386.1 | 387.8 | 387.8 | -2.4 (-0.62%) | 245,457 |
| 31 Jan 2022 | INR | 381 | 394.45 | 381 | 390.2 | 390.2 | +10.2 (+2.68%) | 380,041 |
| 28 Jan 2022 | INR | 381 | 384.95 | 377.6 | 380 | 380 | 0.0 (0.0%) | 161,833 |
| 27 Jan 2022 | INR | 373 | 381.8 | 372.35 | 380 | 380 | +3.5 (+0.93%) | 193,766 |
| 25 Jan 2022 | INR | 372 | 381 | 368.2 | 376.5 | 376.5 | +3.3 (+0.88%) | 312,206 |
| 24 Jan 2022 | INR | 377.8 | 380.3 | 366.05 | 373.2 | 373.2 | -6.75 (-1.78%) | 294,238 |
| 21 Jan 2022 | INR | 387 | 387 | 372.5 | 379.95 | 379.95 | -7.65 (-1.97%) | 289,887 |
| 20 Jan 2022 | INR | 383.3 | 389.05 | 381.1 | 387.6 | 387.6 | +4.3 (+1.12%) | 175,564 |
| 19 Jan 2022 | INR | 389.8 | 389.85 | 379.3 | 383.3 | 383.3 | -6.85 (-1.76%) | 258,063 |
| 18 Jan 2022 | INR | 395.8 | 399.9 | 388 | 390.15 | 390.15 | -4.8 (-1.22%) | 254,908 |
| 17 Jan 2022 | INR | 400 | 400.45 | 393 | 394.95 | 394.95 | -3.45 (-0.87%) | 226,507 |
| 14 Jan 2022 | INR | 390.9 | 400.9 | 388 | 398.4 | 398.4 | +7.75 (+1.98%) | 614,563 |
| 13 Jan 2022 | INR | 392 | 393.2 | 387.25 | 390.65 | 390.65 | +0.55 (+0.14%) | 173,214 |
| 12 Jan 2022 | INR | 394.75 | 394.75 | 386 | 390.1 | 390.1 | -0.55 (-0.14%) | 286,064 |
| 11 Jan 2022 | INR | 396.8 | 402.15 | 388 | 390.65 | 390.65 | -3.7 (-0.94%) | 451,959 |
| 10 Jan 2022 | INR | 385.6 | 396.6 | 383.05 | 394.35 | 394.35 | +11.25 (+2.94%) | 456,448 |
| 7 Jan 2022 | INR | 387.95 | 388.65 | 381.25 | 383.1 | 383.1 | -1.75 (-0.45%) | 647,882 |
| 6 Jan 2022 | INR | 379.45 | 407.5 | 377.65 | 384.85 | 384.85 | +4.45 (+1.17%) | 2,798,700 |
| 5 Jan 2022 | INR | 386 | 389.15 | 380 | 380.4 | 380.4 | -4.3 (-1.12%) | 175,026 |
| 4 Jan 2022 | INR | 390.8 | 395.25 | 383.2 | 384.7 | 384.7 | -4.35 (-1.12%) | 682,991 |
| 3 Jan 2022 | INR | 388.65 | 394.7 | 384.3 | 389.05 | 389.05 | +3 (+0.78%) | 582,559 |
| 31 Dec 2021 | INR | 383.4 | 392.5 | 383.25 | 386.05 | 386.05 | +4.55 (+1.19%) | 322,606 |
| 30 Dec 2021 | INR | 392.8 | 396.9 | 379.6 | 381.5 | 381.5 | -9.45 (-2.42%) | 373,541 |
| 29 Dec 2021 | INR | 388.6 | 394.5 | 388 | 390.95 | 390.95 | +5.1 (+1.32%) | 521,435 |
| 28 Dec 2021 | INR | 375.05 | 388.5 | 374.8 | 385.85 | 385.85 | +10.8 (+2.88%) | 363,111 |
| 27 Dec 2021 | INR | 361.45 | 380 | 356.55 | 375.05 | 375.05 | +13.75 (+3.81%) | 470,082 |
