| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | INR | 773.6 | 776.8 | 765 | 767.2 | 767.2 | -6.3 (-0.81%) | 992,052 |
| 3 Feb 2022 | INR | 788.95 | 791 | 771 | 773.5 | 773.5 | -12.45 (-1.58%) | 1,493,402 |
| 2 Feb 2022 | INR | 786.6 | 799.6 | 782 | 785.95 | 785.95 | +0.95 (+0.12%) | 1,771,793 |
| 1 Feb 2022 | INR | 785 | 795.6 | 766.9 | 785 | 785 | +8.5 (+1.09%) | 3,693,825 |
| 31 Jan 2022 | INR | 803.75 | 812.7 | 775 | 776.5 | 776.5 | -13.75 (-1.74%) | 5,138,792 |
| 28 Jan 2022 | INR | 778 | 806.5 | 777.55 | 790.25 | 790.25 | +18.3 (+2.37%) | 4,007,799 |
| 27 Jan 2022 | INR | 794.85 | 794.85 | 765 | 771.95 | 771.95 | -19.2 (-2.43%) | 2,436,411 |
| 25 Jan 2022 | INR | 754.5 | 795.15 | 746.1 | 791.15 | 791.15 | +28.55 (+3.74%) | 2,981,161 |
| 24 Jan 2022 | INR | 776.7 | 786 | 755.5 | 762.6 | 762.6 | -24.3 (-3.09%) | 1,663,579 |
| 21 Jan 2022 | INR | 801 | 804.85 | 780.1 | 786.9 | 786.9 | -21.55 (-2.67%) | 1,449,766 |
| 20 Jan 2022 | INR | 820 | 823 | 804 | 808.45 | 808.45 | -4.8 (-0.59%) | 1,950,781 |
| 19 Jan 2022 | INR | 798 | 815 | 789.2 | 813.25 | 813.25 | +14.15 (+1.77%) | 2,193,951 |
| 18 Jan 2022 | INR | 821.55 | 825 | 795.85 | 799.1 | 799.1 | -25.65 (-3.11%) | 2,820,426 |
| 17 Jan 2022 | INR | 825.45 | 830.7 | 815.7 | 824.75 | 824.75 | +0.1 (+0.01%) | 2,569,165 |
| 14 Jan 2022 | INR | 836 | 836.05 | 818 | 824.65 | 824.65 | -16.35 (-1.94%) | 3,690,548 |
| 13 Jan 2022 | INR | 823.1 | 844.9 | 823.1 | 841 | 841 | +18.6 (+2.26%) | 4,410,699 |
| 12 Jan 2022 | INR | 821.1 | 825.1 | 812.4 | 822.4 | 822.4 | +2.85 (+0.35%) | 2,242,638 |
| 11 Jan 2022 | INR | 821.8 | 828 | 816 | 819.55 | 819.55 | -2.05 (-0.25%) | 2,004,689 |
| 10 Jan 2022 | INR | 792.1 | 825 | 791.7 | 821.6 | 821.6 | +32.65 (+4.14%) | 7,424,271 |
| 7 Jan 2022 | INR | 782 | 790.7 | 776.55 | 788.95 | 788.95 | +6.2 (+0.79%) | 2,052,552 |
| 6 Jan 2022 | INR | 766 | 787 | 759.45 | 782.75 | 782.75 | +18.25 (+2.39%) | 5,436,867 |
| 5 Jan 2022 | INR | 759 | 769.85 | 757.4 | 764.5 | 764.5 | +2.75 (+0.36%) | 1,156,604 |
| 4 Jan 2022 | INR | 769.15 | 769.15 | 755.5 | 761.75 | 761.75 | -2.45 (-0.32%) | 1,247,395 |
| 3 Jan 2022 | INR | 753 | 766.9 | 750 | 764.2 | 764.2 | +17.1 (+2.29%) | 1,157,591 |
| 31 Dec 2021 | INR | 748 | 757.1 | 745.55 | 747.1 | 747.1 | +0.45 (+0.06%) | 1,131,359 |
| 30 Dec 2021 | INR | 755 | 760.35 | 744.9 | 746.65 | 746.65 | -11.7 (-1.54%) | 1,686,223 |
| 29 Dec 2021 | INR | 759 | 767.7 | 754.6 | 758.35 | 758.35 | -3.4 (-0.45%) | 1,192,837 |
| 28 Dec 2021 | INR | 763.9 | 765 | 757.2 | 761.75 | 761.75 | +5.15 (+0.68%) | 1,955,283 |
| 27 Dec 2021 | INR | 746.65 | 760 | 740.25 | 756.6 | 756.6 | +9.75 (+1.31%) | 1,315,245 |
| 24 Dec 2021 | INR | 759 | 759 | 739.1 | 746.85 | 746.85 | -7.9 (-1.05%) | 1,276,729 |
