| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,324.7 | 1,327.95 | 1,292.1 | 1,303.25 | 1,303.25 | -9.85 (-0.75%) | 19,625 |
| 2 Feb 2022 | INR | 1,321.2 | 1,321.2 | 1,299.6 | 1,313.1 | 1,313.1 | +8.6 (+0.66%) | 20,544 |
| 1 Feb 2022 | INR | 1,287.6 | 1,312.65 | 1,271.75 | 1,304.5 | 1,304.5 | +22.2 (+1.73%) | 19,656 |
| 31 Jan 2022 | INR | 1,297 | 1,303.5 | 1,275 | 1,282.3 | 1,282.3 | +15.7 (+1.24%) | 16,915 |
| 28 Jan 2022 | INR | 1,293.55 | 1,327.45 | 1,260.7 | 1,266.6 | 1,266.6 | -9.8 (-0.77%) | 30,708 |
| 27 Jan 2022 | INR | 1,300.85 | 1,300.85 | 1,251.55 | 1,276.4 | 1,276.4 | -15.7 (-1.22%) | 26,077 |
| 25 Jan 2022 | INR | 1,290 | 1,309.45 | 1,234.9 | 1,292.1 | 1,292.1 | -1.25 (-0.10%) | 42,356 |
| 24 Jan 2022 | INR | 1,384 | 1,384 | 1,272.6 | 1,293.35 | 1,293.35 | -79.05 (-5.76%) | 54,936 |
| 21 Jan 2022 | INR | 1,445 | 1,450.15 | 1,355 | 1,372.4 | 1,372.4 | -78 (-5.38%) | 105,468 |
| 20 Jan 2022 | INR | 1,500 | 1,506.85 | 1,440 | 1,450.4 | 1,450.4 | -72.05 (-4.73%) | 233,595 |
| 19 Jan 2022 | INR | 1,481.9 | 1,540 | 1,412.9 | 1,522.45 | 1,522.45 | +38.8 (+2.62%) | 61,844 |
| 18 Jan 2022 | INR | 1,550.15 | 1,564.15 | 1,473.55 | 1,483.65 | 1,483.65 | -65.1 (-4.20%) | 39,745 |
| 17 Jan 2022 | INR | 1,542.1 | 1,590 | 1,539.95 | 1,548.75 | 1,548.75 | +2.3 (+0.15%) | 84,142 |
| 14 Jan 2022 | INR | 1,543 | 1,566.5 | 1,537.95 | 1,546.45 | 1,546.45 | +3.35 (+0.22%) | 94,464 |
| 13 Jan 2022 | INR | 1,567 | 1,577 | 1,533 | 1,543.1 | 1,543.1 | -10.85 (-0.70%) | 43,187 |
| 12 Jan 2022 | INR | 1,494 | 1,587.2 | 1,473.7 | 1,553.95 | 1,553.95 | +74.95 (+5.07%) | 125,483 |
| 11 Jan 2022 | INR | 1,493 | 1,501 | 1,466.5 | 1,479 | 1,479 | -7.7 (-0.52%) | 37,569 |
| 10 Jan 2022 | INR | 1,486.05 | 1,502.55 | 1,465.75 | 1,486.7 | 1,486.7 | +23.65 (+1.62%) | 25,789 |
| 7 Jan 2022 | INR | 1,488.8 | 1,493.5 | 1,446 | 1,463.05 | 1,463.05 | -17.95 (-1.21%) | 29,140 |
| 6 Jan 2022 | INR | 1,503.95 | 1,532 | 1,470.3 | 1,481 | 1,481 | -23.75 (-1.58%) | 81,037 |
| 5 Jan 2022 | INR | 1,423 | 1,542 | 1,401 | 1,504.75 | 1,504.75 | +84.1 (+5.92%) | 93,582 |
| 4 Jan 2022 | INR | 1,446.1 | 1,463.95 | 1,401.15 | 1,420.65 | 1,420.65 | -25.9 (-1.79%) | 68,678 |
| 3 Jan 2022 | INR | 1,465.25 | 1,479 | 1,440.1 | 1,446.55 | 1,446.55 | -19.35 (-1.32%) | 37,733 |
| 31 Dec 2021 | INR | 1,404.95 | 1,499 | 1,404.95 | 1,465.9 | 1,465.9 | +70.35 (+5.04%) | 120,010 |
| 30 Dec 2021 | INR | 1,414.4 | 1,415 | 1,380 | 1,395.55 | 1,395.55 | -7.55 (-0.54%) | 16,091 |
| 29 Dec 2021 | INR | 1,382.15 | 1,416.75 | 1,374.95 | 1,403.1 | 1,403.1 | +22.9 (+1.66%) | 25,480 |
| 28 Dec 2021 | INR | 1,372 | 1,390.95 | 1,371.15 | 1,380.2 | 1,380.2 | +18.65 (+1.37%) | 7,738 |
| 27 Dec 2021 | INR | 1,367.3 | 1,389.25 | 1,354.15 | 1,361.55 | 1,361.55 | -14.95 (-1.09%) | 11,914 |
| 24 Dec 2021 | INR | 1,395 | 1,420 | 1,367.25 | 1,376.5 | 1,376.5 | -16.6 (-1.19%) | 15,923 |
| 23 Dec 2021 | INR | 1,400 | 1,413.65 | 1,382 | 1,393.1 | 1,393.1 | -3.25 (-0.23%) | 15,395 |
