| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 2,745 | 2,745 | 2,693.35 | 2,704.5 | 1,352.25 | -31.45 (-1.15%) | 2,151 |
| 2 Feb 2022 | INR | 2,670 | 2,744.75 | 2,655.95 | 2,735.95 | 1,367.975 | +57 (+2.13%) | 7,278 |
| 1 Feb 2022 | INR | 2,660.55 | 2,685.6 | 2,652.55 | 2,678.95 | 1,339.475 | +7.35 (+0.28%) | 29,053 |
| 31 Jan 2022 | INR | 2,640 | 2,690.4 | 2,616.1 | 2,671.6 | 1,335.8 | +15 (+0.56%) | 47,726 |
| 28 Jan 2022 | INR | 2,723.95 | 2,723.95 | 2,621 | 2,656.6 | 1,328.3 | +4.45 (+0.17%) | 14,502 |
| 27 Jan 2022 | INR | 2,940 | 2,940 | 2,601.3 | 2,652.15 | 1,326.075 | -508.4 (-16.09%) | 65,139 |
| 25 Jan 2022 | INR | 3,042.8 | 3,179 | 3,042.8 | 3,160.55 | 1,580.275 | +55.7 (+1.79%) | 3,477 |
| 24 Jan 2022 | INR | 3,139.75 | 3,168.25 | 3,074.15 | 3,104.85 | 1,552.425 | -55.65 (-1.76%) | 5,277 |
| 21 Jan 2022 | INR | 3,215 | 3,220.5 | 3,140.95 | 3,160.5 | 1,580.25 | -46.25 (-1.44%) | 4,243 |
| 20 Jan 2022 | INR | 3,198.15 | 3,225.55 | 3,197 | 3,206.75 | 1,603.375 | +8.5 (+0.27%) | 3,448 |
| 19 Jan 2022 | INR | 3,178.85 | 3,225.1 | 3,151.4 | 3,198.25 | 1,599.125 | +13.6 (+0.43%) | 3,181 |
| 18 Jan 2022 | INR | 3,201.6 | 3,233.9 | 3,159.3 | 3,184.65 | 1,592.325 | -2.65 (-0.08%) | 4,684 |
| 17 Jan 2022 | INR | 3,160 | 3,207.3 | 3,160 | 3,187.3 | 1,593.65 | -3 (-0.09%) | 3,455 |
| 14 Jan 2022 | INR | 3,183.75 | 3,206.7 | 3,145.95 | 3,190.3 | 1,595.15 | +1.75 (+0.05%) | 2,612 |
| 13 Jan 2022 | INR | 3,182.1 | 3,217.95 | 3,145.8 | 3,188.55 | 1,594.275 | +30.85 (+0.98%) | 2,509 |
| 12 Jan 2022 | INR | 3,123.45 | 3,168.8 | 3,107.2 | 3,157.7 | 1,578.85 | +32.45 (+1.04%) | 4,396 |
| 11 Jan 2022 | INR | 3,148.55 | 3,175 | 3,112.7 | 3,125.25 | 1,562.625 | -19.25 (-0.61%) | 4,885 |
| 10 Jan 2022 | INR | 3,145.6 | 3,166.2 | 3,127.3 | 3,144.5 | 1,572.25 | +5.45 (+0.17%) | 1,206 |
| 7 Jan 2022 | INR | 3,158.9 | 3,188.85 | 3,132.35 | 3,139.05 | 1,569.525 | -16.45 (-0.52%) | 3,334 |
| 6 Jan 2022 | INR | 3,198.25 | 3,235 | 3,146.4 | 3,155.5 | 1,577.75 | -41.05 (-1.28%) | 3,933 |
| 5 Jan 2022 | INR | 3,200.45 | 3,242.2 | 3,185.7 | 3,196.55 | 1,598.275 | -9.9 (-0.31%) | 3,522 |
| 4 Jan 2022 | INR | 3,260.15 | 3,265.75 | 3,187.15 | 3,206.45 | 1,603.225 | -46.05 (-1.42%) | 5,855 |
| 3 Jan 2022 | INR | 3,299.9 | 3,299.9 | 3,246.45 | 3,252.5 | 1,626.25 | -26.65 (-0.81%) | 5,671 |
| 31 Dec 2021 | INR | 3,205.05 | 3,304.45 | 3,193.5 | 3,279.15 | 1,639.575 | +90.1 (+2.83%) | 12,544 |
| 30 Dec 2021 | INR | 3,177.4 | 3,235 | 3,175.2 | 3,189.05 | 1,594.525 | +0.65 (+0.02%) | 8,932 |
| 29 Dec 2021 | INR | 3,140 | 3,223.6 | 3,131.6 | 3,188.4 | 1,594.2 | +46.25 (+1.47%) | 15,114 |
| 28 Dec 2021 | INR | 3,118.1 | 3,177.5 | 3,118.1 | 3,142.15 | 1,571.075 | -6.8 (-0.22%) | 5,063 |
| 27 Dec 2021 | INR | 3,042.35 | 3,159.7 | 3,040.25 | 3,148.95 | 1,574.475 | +104 (+3.42%) | 10,090 |
| 24 Dec 2021 | INR | 3,175.85 | 3,198 | 3,035 | 3,044.95 | 1,522.475 | -113.5 (-3.59%) | 12,698 |
| 23 Dec 2021 | INR | 3,089.55 | 3,175 | 3,089.55 | 3,158.45 | 1,579.225 | +75.6 (+2.45%) | 5,818 |
