| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 291.9 | 293.85 | 275.5 | 290.6 | 290.6 | -1.2 (-0.41%) | 36,235 |
| 4 Feb 2022 | INR | 294.8 | 294.8 | 288 | 291.8 | 291.8 | +0.75 (+0.26%) | 66,794 |
| 3 Feb 2022 | INR | 294 | 297 | 286.15 | 291.05 | 291.05 | -0.6 (-0.21%) | 109,413 |
| 2 Feb 2022 | INR | 283.05 | 292 | 277.5 | 291.65 | 291.65 | +10.55 (+3.75%) | 138,387 |
| 1 Feb 2022 | INR | 287.85 | 287.9 | 275 | 281.1 | 281.1 | -3.35 (-1.18%) | 62,007 |
| 31 Jan 2022 | INR | 291.2 | 291.2 | 271.05 | 284.45 | 284.45 | +5.3 (+1.90%) | 87,586 |
| 28 Jan 2022 | INR | 265.45 | 285 | 261.5 | 279.15 | 279.15 | +6.85 (+2.52%) | 58,157 |
| 27 Jan 2022 | INR | 250.25 | 272.5 | 248.65 | 272.3 | 272.3 | +10.6 (+4.05%) | 39,265 |
| 25 Jan 2022 | INR | 272.3 | 275 | 258.7 | 261.7 | 261.7 | -10.6 (-3.89%) | 25,396 |
| 24 Jan 2022 | INR | 285 | 285 | 270.35 | 272.3 | 272.3 | -12.25 (-4.31%) | 17,265 |
| 21 Jan 2022 | INR | 274.45 | 286 | 274.45 | 284.55 | 284.55 | +2 (+0.71%) | 32,288 |
| 20 Jan 2022 | INR | 272 | 283.35 | 263.95 | 282.55 | 282.55 | +12.65 (+4.69%) | 64,408 |
| 19 Jan 2022 | INR | 274.45 | 279.9 | 266.05 | 269.9 | 269.9 | -0.95 (-0.35%) | 28,403 |
| 18 Jan 2022 | INR | 288.8 | 288.8 | 267.5 | 270.85 | 270.85 | -9.45 (-3.37%) | 84,424 |
| 17 Jan 2022 | INR | 272 | 283.7 | 267.2 | 280.3 | 280.3 | +5.1 (+1.85%) | 26,811 |
| 14 Jan 2022 | INR | 264 | 277.5 | 260.25 | 275.2 | 275.2 | +10.8 (+4.08%) | 35,165 |
| 13 Jan 2022 | INR | 275 | 281 | 263.85 | 264.4 | 264.4 | -13.3 (-4.79%) | 45,688 |
| 12 Jan 2022 | INR | 298 | 298 | 273.1 | 277.7 | 277.7 | -9.7 (-3.38%) | 10,341 |
| 11 Jan 2022 | INR | 290 | 294.25 | 284 | 287.4 | 287.4 | -6.85 (-2.33%) | 23,511 |
| 10 Jan 2022 | INR | 298.65 | 298.65 | 283.55 | 294.25 | 294.25 | +5 (+1.73%) | 57,770 |
| 7 Jan 2022 | INR | 271.6 | 290 | 271.55 | 289.25 | 289.25 | +11.55 (+4.16%) | 37,144 |
| 6 Jan 2022 | INR | 284 | 284 | 268.3 | 277.7 | 277.7 | -3.45 (-1.23%) | 26,935 |
| 5 Jan 2022 | INR | 280 | 284.95 | 275 | 281.15 | 281.15 | -0.1 (-0.04%) | 36,215 |
| 4 Jan 2022 | INR | 288.75 | 288.75 | 275.05 | 281.25 | 281.25 | +2.35 (+0.84%) | 48,514 |
| 3 Jan 2022 | INR | 287.95 | 289 | 275 | 278.9 | 278.9 | -9.1 (-3.16%) | 2,723 |
| 31 Dec 2021 | INR | 291 | 292 | 275.3 | 288 | 288 | -1.5 (-0.52%) | 18,465 |
| 30 Dec 2021 | INR | 288 | 293 | 280 | 289.5 | 289.5 | +0.85 (+0.29%) | 10,435 |
| 29 Dec 2021 | INR | 280 | 297 | 270 | 288.65 | 288.65 | +4.95 (+1.74%) | 22,002 |
| 28 Dec 2021 | INR | 279.2 | 289 | 265.3 | 283.7 | 283.7 | +4.5 (+1.61%) | 2,917 |
| 27 Dec 2021 | INR | 279.95 | 279.95 | 267 | 279.2 | 279.2 | +2.55 (+0.92%) | 5,909 |
