| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2022 | INR | 1,160 | 1,167 | 1,145 | 1,148.1 | 1,148.1 | -8.3 (-0.72%) | 24,849 |
| 17 Mar 2022 | INR | 1,195.25 | 1,200 | 1,150.6 | 1,156.4 | 1,156.4 | -15.75 (-1.34%) | 39,171 |
| 16 Mar 2022 | INR | 1,137.8 | 1,186 | 1,136.1 | 1,172.15 | 1,172.15 | +46.45 (+4.13%) | 59,129 |
| 15 Mar 2022 | INR | 1,159 | 1,163.05 | 1,117.85 | 1,125.7 | 1,125.7 | -21.3 (-1.86%) | 31,431 |
| 14 Mar 2022 | INR | 1,146.7 | 1,160.55 | 1,125.65 | 1,147 | 1,147 | -0.4 (-0.03%) | 23,620 |
| 11 Mar 2022 | INR | 1,159 | 1,169 | 1,143.8 | 1,147.4 | 1,147.4 | -9.65 (-0.83%) | 19,314 |
| 10 Mar 2022 | INR | 1,191.9 | 1,191.9 | 1,144.75 | 1,157.05 | 1,157.05 | -1.3 (-0.11%) | 29,500 |
| 9 Mar 2022 | INR | 1,140.35 | 1,172.95 | 1,132.55 | 1,158.35 | 1,158.35 | +18.75 (+1.65%) | 22,339 |
| 8 Mar 2022 | INR | 1,140 | 1,148.4 | 1,117.95 | 1,139.6 | 1,139.6 | +9.4 (+0.83%) | 50,557 |
| 7 Mar 2022 | INR | 1,111 | 1,141.95 | 1,084.5 | 1,130.2 | 1,130.2 | -14.6 (-1.28%) | 38,190 |
| 4 Mar 2022 | INR | 1,166 | 1,166 | 1,133.7 | 1,144.8 | 1,144.8 | -20.45 (-1.75%) | 17,797 |
| 3 Mar 2022 | INR | 1,187.05 | 1,196.1 | 1,157 | 1,165.25 | 1,165.25 | -12.55 (-1.07%) | 79,170 |
| 2 Mar 2022 | INR | 1,183 | 1,204.85 | 1,173.75 | 1,177.8 | 1,177.8 | -5.6 (-0.47%) | 22,238 |
| 28 Feb 2022 | INR | 1,181.2 | 1,189.3 | 1,149.05 | 1,183.4 | 1,183.4 | +6.15 (+0.52%) | 17,396 |
| 25 Feb 2022 | INR | 1,140 | 1,201.95 | 1,140 | 1,177.25 | 1,177.25 | +42.1 (+3.71%) | 23,974 |
| 24 Feb 2022 | INR | 1,160 | 1,191.85 | 1,127 | 1,135.15 | 1,135.15 | -80.85 (-6.65%) | 42,474 |
| 23 Feb 2022 | INR | 1,216.15 | 1,239.75 | 1,206.2 | 1,216 | 1,216 | -6.2 (-0.51%) | 15,201 |
| 22 Feb 2022 | INR | 1,217.45 | 1,227.75 | 1,176.05 | 1,222.2 | 1,222.2 | -11 (-0.89%) | 14,756 |
| 21 Feb 2022 | INR | 1,235 | 1,243.5 | 1,208.3 | 1,233.2 | 1,233.2 | -1.7 (-0.14%) | 12,575 |
| 18 Feb 2022 | INR | 1,226.15 | 1,250.55 | 1,226.15 | 1,234.9 | 1,234.9 | -8.95 (-0.72%) | 13,164 |
| 17 Feb 2022 | INR | 1,274 | 1,274 | 1,231.85 | 1,243.85 | 1,243.85 | -12.7 (-1.01%) | 17,953 |
| 16 Feb 2022 | INR | 1,267.95 | 1,273.05 | 1,248 | 1,256.55 | 1,256.55 | -6.75 (-0.53%) | 11,632 |
| 15 Feb 2022 | INR | 1,228 | 1,270.65 | 1,185.6 | 1,263.3 | 1,263.3 | +52.4 (+4.33%) | 22,567 |
| 14 Feb 2022 | INR | 1,221.5 | 1,261.45 | 1,201 | 1,210.9 | 1,210.9 | -45.85 (-3.65%) | 36,432 |
| 11 Feb 2022 | INR | 1,291.3 | 1,299.5 | 1,248.8 | 1,256.75 | 1,256.75 | -50.25 (-3.84%) | 30,553 |
| 10 Feb 2022 | INR | 1,281.15 | 1,311.55 | 1,278 | 1,307 | 1,307 | +21.95 (+1.71%) | 66,537 |
| 9 Feb 2022 | INR | 1,268 | 1,293 | 1,268 | 1,285.05 | 1,285.05 | +16.1 (+1.27%) | 12,755 |
| 8 Feb 2022 | INR | 1,285.95 | 1,302.55 | 1,256 | 1,268.95 | 1,268.95 | -7.8 (-0.61%) | 32,411 |
| 7 Feb 2022 | INR | 1,332.6 | 1,332.6 | 1,268.5 | 1,276.75 | 1,276.75 | -33.25 (-2.54%) | 13,103 |
| 4 Feb 2022 | INR | 1,310 | 1,320.75 | 1,288.6 | 1,310 | 1,310 | +6.75 (+0.52%) | 12,473 |
