| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 2,484 | 2,505 | 2,417.2 | 2,475.45 | 2,475.45 | +11.35 (+0.46%) | 176,812 |
| 2 Feb 2022 | INR | 2,441.1 | 2,477.15 | 2,441.1 | 2,464.1 | 2,464.1 | +32 (+1.32%) | 38,127 |
| 1 Feb 2022 | INR | 2,381.6 | 2,439.9 | 2,359 | 2,432.1 | 2,432.1 | +71.2 (+3.02%) | 64,882 |
| 31 Jan 2022 | INR | 2,342 | 2,379.95 | 2,337.7 | 2,360.9 | 2,360.9 | +44.9 (+1.94%) | 49,131 |
| 28 Jan 2022 | INR | 2,315 | 2,377.05 | 2,309.35 | 2,316 | 2,316 | +5.55 (+0.24%) | 45,857 |
| 27 Jan 2022 | INR | 2,359.4 | 2,359.4 | 2,260.4 | 2,310.45 | 2,310.45 | -68.95 (-2.90%) | 91,812 |
| 25 Jan 2022 | INR | 2,395 | 2,407.05 | 2,332.4 | 2,379.4 | 2,379.4 | -23.55 (-0.98%) | 43,193 |
| 24 Jan 2022 | INR | 2,518 | 2,520 | 2,376.1 | 2,402.95 | 2,402.95 | -125.75 (-4.97%) | 74,143 |
| 21 Jan 2022 | INR | 2,550 | 2,560 | 2,505.2 | 2,528.7 | 2,528.7 | -37.7 (-1.47%) | 76,850 |
| 20 Jan 2022 | INR | 2,595 | 2,609.95 | 2,550.3 | 2,566.4 | 2,566.4 | -23.2 (-0.90%) | 92,808 |
| 19 Jan 2022 | INR | 2,587 | 2,616.95 | 2,573.35 | 2,589.6 | 2,589.6 | -14.4 (-0.55%) | 31,725 |
| 18 Jan 2022 | INR | 2,605 | 2,634.1 | 2,587.6 | 2,604 | 2,604 | +6.8 (+0.26%) | 29,637 |
| 17 Jan 2022 | INR | 2,595 | 2,603.15 | 2,551.4 | 2,597.2 | 2,597.2 | +5.25 (+0.20%) | 26,911 |
| 14 Jan 2022 | INR | 2,643.05 | 2,643.05 | 2,588.75 | 2,591.95 | 2,591.95 | -26.7 (-1.02%) | 31,737 |
| 13 Jan 2022 | INR | 2,626.35 | 2,627.75 | 2,587 | 2,618.65 | 2,618.65 | +6.15 (+0.24%) | 15,782 |
| 12 Jan 2022 | INR | 2,650 | 2,671.15 | 2,607.75 | 2,612.5 | 2,612.5 | -38.7 (-1.46%) | 35,301 |
| 11 Jan 2022 | INR | 2,641.1 | 2,678.85 | 2,637.3 | 2,651.2 | 2,651.2 | -6.15 (-0.23%) | 24,337 |
| 10 Jan 2022 | INR | 2,589.5 | 2,662.85 | 2,570.6 | 2,657.35 | 2,657.35 | +84.55 (+3.29%) | 94,232 |
| 7 Jan 2022 | INR | 2,645 | 2,687.3 | 2,563 | 2,572.8 | 2,572.8 | -23.95 (-0.92%) | 170,970 |
| 6 Jan 2022 | INR | 2,525 | 2,600 | 2,525 | 2,596.75 | 2,596.75 | +20.35 (+0.79%) | 50,811 |
| 5 Jan 2022 | INR | 2,578 | 2,610 | 2,560 | 2,576.4 | 2,576.4 | -3.25 (-0.13%) | 26,820 |
| 4 Jan 2022 | INR | 2,530 | 2,595 | 2,525.8 | 2,579.65 | 2,579.65 | +55.9 (+2.21%) | 29,663 |
| 3 Jan 2022 | INR | 2,519.7 | 2,545 | 2,502.5 | 2,523.75 | 2,523.75 | -0.6 (-0.02%) | 45,253 |
| 31 Dec 2021 | INR | 2,440 | 2,533.5 | 2,440 | 2,524.35 | 2,524.35 | +87.7 (+3.60%) | 71,718 |
| 30 Dec 2021 | INR | 2,381 | 2,446.4 | 2,381 | 2,436.65 | 2,436.65 | +35.1 (+1.46%) | 18,408 |
| 29 Dec 2021 | INR | 2,385 | 2,430 | 2,370 | 2,401.55 | 2,401.55 | +21.25 (+0.89%) | 68,077 |
| 28 Dec 2021 | INR | 2,356.65 | 2,384.7 | 2,330 | 2,380.3 | 2,380.3 | +49.35 (+2.12%) | 22,987 |
| 27 Dec 2021 | INR | 2,316.4 | 2,342 | 2,286.75 | 2,330.95 | 2,330.95 | +14.55 (+0.63%) | 13,243 |
| 24 Dec 2021 | INR | 2,330.15 | 2,344.85 | 2,310.7 | 2,316.4 | 2,316.4 | -10.95 (-0.47%) | 17,198 |
| 23 Dec 2021 | INR | 2,305 | 2,336 | 2,305 | 2,327.35 | 2,327.35 | +26.95 (+1.17%) | 38,535 |
