| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 554.95 | 559.05 | 525.65 | 540.2 | 540.2 | -8.7 (-1.58%) | 36,761 |
| 4 Feb 2022 | INR | 552.8 | 570 | 546.2 | 548.9 | 548.9 | -3.9 (-0.71%) | 76,038 |
| 3 Feb 2022 | INR | 567 | 587 | 551 | 552.8 | 552.8 | -4.3 (-0.77%) | 111,589 |
| 2 Feb 2022 | INR | 546 | 564 | 542.15 | 557.1 | 557.1 | +11.95 (+2.19%) | 58,855 |
| 1 Feb 2022 | INR | 555 | 568.7 | 543.65 | 545.15 | 545.15 | -2.2 (-0.40%) | 42,525 |
| 31 Jan 2022 | INR | 559.9 | 564.8 | 543.05 | 547.35 | 547.35 | -1.45 (-0.26%) | 49,695 |
| 28 Jan 2022 | INR | 533 | 568.55 | 533 | 548.8 | 548.8 | +15.85 (+2.97%) | 66,921 |
| 27 Jan 2022 | INR | 529.5 | 548 | 524.75 | 532.95 | 532.95 | +1.95 (+0.37%) | 57,860 |
| 25 Jan 2022 | INR | 508 | 548.2 | 495 | 531 | 531 | +13.75 (+2.66%) | 78,124 |
| 24 Jan 2022 | INR | 553 | 553 | 504 | 517.25 | 517.25 | -36.35 (-6.57%) | 86,592 |
| 21 Jan 2022 | INR | 549 | 569.95 | 542.05 | 553.6 | 553.6 | -0.95 (-0.17%) | 65,864 |
| 20 Jan 2022 | INR | 545 | 568.7 | 545 | 554.55 | 554.55 | +10.8 (+1.99%) | 75,954 |
| 19 Jan 2022 | INR | 542 | 559 | 537.35 | 543.75 | 543.75 | -3 (-0.55%) | 117,424 |
| 18 Jan 2022 | INR | 586 | 589 | 542 | 546.75 | 546.75 | -38.15 (-6.52%) | 99,695 |
| 17 Jan 2022 | INR | 595 | 604.85 | 580.05 | 584.9 | 584.9 | +0.95 (+0.16%) | 140,245 |
| 14 Jan 2022 | INR | 574.95 | 594.4 | 565 | 583.95 | 583.95 | +15 (+2.64%) | 222,611 |
| 13 Jan 2022 | INR | 534.2 | 597 | 534.2 | 568.95 | 568.95 | +35.5 (+6.65%) | 562,435 |
| 12 Jan 2022 | INR | 566.9 | 569.75 | 531.55 | 533.45 | 533.45 | -27.65 (-4.93%) | 159,749 |
| 11 Jan 2022 | INR | 518 | 569 | 516.5 | 561.1 | 561.1 | +50.7 (+9.93%) | 847,296 |
| 10 Jan 2022 | INR | 506 | 521.95 | 504 | 510.4 | 510.4 | +5.1 (+1.01%) | 75,343 |
| 7 Jan 2022 | INR | 514.8 | 525.7 | 499 | 505.3 | 505.3 | -7.7 (-1.50%) | 104,921 |
| 6 Jan 2022 | INR | 516.3 | 543 | 498 | 513 | 513 | -4.7 (-0.91%) | 354,574 |
| 5 Jan 2022 | INR | 456 | 535 | 445.3 | 517.7 | 517.7 | +68.1 (+15.15%) | 934,442 |
| 4 Jan 2022 | INR | 462.9 | 466.5 | 445.2 | 449.6 | 449.6 | -9.85 (-2.14%) | 36,446 |
| 3 Jan 2022 | INR | 469.7 | 478.9 | 456.5 | 459.45 | 459.45 | -1.75 (-0.38%) | 58,878 |
| 31 Dec 2021 | INR | 433.5 | 482.8 | 433.5 | 461.2 | 461.2 | +30.6 (+7.11%) | 210,263 |
| 30 Dec 2021 | INR | 449.9 | 455 | 423.95 | 430.6 | 430.6 | -7.95 (-1.81%) | 56,359 |
| 29 Dec 2021 | INR | 417.95 | 448.75 | 405 | 438.55 | 438.55 | +19.6 (+4.68%) | 178,670 |
| 28 Dec 2021 | INR | 387.8 | 433.95 | 384.95 | 418.95 | 418.95 | +41.3 (+10.94%) | 208,688 |
| 27 Dec 2021 | INR | 387.15 | 390 | 369.55 | 377.65 | 377.65 | -5.7 (-1.49%) | 17,261 |
