| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 16,199.4 | 16,397.05 | 16,070.05 | 16,098.15 | 16,098.15 | -114.6 (-0.71%) | 1,132 |
| 2 Feb 2022 | INR | 16,146.85 | 16,472.2 | 16,069.7 | 16,212.75 | 16,212.75 | +86.85 (+0.54%) | 530 |
| 1 Feb 2022 | INR | 16,100 | 16,225.7 | 15,990 | 16,125.9 | 16,125.9 | +40.65 (+0.25%) | 1,109 |
| 31 Jan 2022 | INR | 16,250 | 16,250 | 15,990 | 16,085.25 | 16,085.25 | +19.65 (+0.12%) | 2,807 |
| 28 Jan 2022 | INR | 16,394.2 | 16,494.1 | 15,970 | 16,065.6 | 16,065.6 | -155.75 (-0.96%) | 2,161 |
| 27 Jan 2022 | INR | 16,499.95 | 16,601.05 | 15,987.85 | 16,221.35 | 16,221.35 | -467.7 (-2.80%) | 1,655 |
| 25 Jan 2022 | INR | 16,300.05 | 16,944.85 | 15,965 | 16,689.05 | 16,689.05 | +349.95 (+2.14%) | 3,236 |
| 24 Jan 2022 | INR | 16,910.8 | 16,980 | 16,126.05 | 16,339.1 | 16,339.1 | -647.95 (-3.81%) | 3,540 |
| 21 Jan 2022 | INR | 16,835 | 17,342.75 | 16,668.85 | 16,987.05 | 16,987.05 | +146.5 (+0.87%) | 2,808 |
| 20 Jan 2022 | INR | 17,001.45 | 17,120.7 | 16,595.65 | 16,840.55 | 16,840.55 | -193.15 (-1.13%) | 2,289 |
| 19 Jan 2022 | INR | 17,246 | 17,342.2 | 16,994.6 | 17,033.7 | 17,033.7 | -166.7 (-0.97%) | 1,648 |
| 18 Jan 2022 | INR | 17,532 | 17,670.4 | 17,155 | 17,200.4 | 17,200.4 | -330.05 (-1.88%) | 1,936 |
| 17 Jan 2022 | INR | 17,722.75 | 17,865.5 | 17,500 | 17,530.45 | 17,530.45 | -167.8 (-0.95%) | 1,794 |
| 14 Jan 2022 | INR | 17,802 | 17,922 | 17,660.05 | 17,698.25 | 17,698.25 | -115.05 (-0.65%) | 1,248 |
| 13 Jan 2022 | INR | 17,900 | 18,089.9 | 17,721 | 17,813.3 | 17,813.3 | -126.3 (-0.70%) | 1,167 |
| 12 Jan 2022 | INR | 18,222.85 | 18,260.15 | 17,850 | 17,939.6 | 17,939.6 | -222.95 (-1.23%) | 898 |
| 11 Jan 2022 | INR | 18,324 | 18,441.75 | 18,076.15 | 18,162.55 | 18,162.55 | -147.6 (-0.81%) | 590 |
| 10 Jan 2022 | INR | 18,520 | 18,581.4 | 18,292.3 | 18,310.15 | 18,310.15 | -84 (-0.46%) | 946 |
| 7 Jan 2022 | INR | 18,779.5 | 18,819.55 | 18,325 | 18,394.15 | 18,394.15 | -340.95 (-1.82%) | 1,366 |
| 6 Jan 2022 | INR | 18,825.15 | 19,103.95 | 18,697.65 | 18,735.1 | 18,735.1 | -133.85 (-0.71%) | 1,047 |
| 5 Jan 2022 | INR | 19,001 | 19,203.15 | 18,799.05 | 18,868.95 | 18,868.95 | -124.7 (-0.66%) | 791 |
| 4 Jan 2022 | INR | 19,290 | 19,392.95 | 18,907.95 | 18,993.65 | 18,993.65 | -296.7 (-1.54%) | 562 |
| 3 Jan 2022 | INR | 19,549.5 | 19,614.7 | 19,246.75 | 19,290.35 | 19,290.35 | -181.6 (-0.93%) | 255 |
| 31 Dec 2021 | INR | 19,400 | 19,570 | 19,400 | 19,471.95 | 19,471.95 | +93.2 (+0.48%) | 281 |
| 30 Dec 2021 | INR | 19,257 | 19,477.2 | 19,162.25 | 19,378.75 | 19,378.75 | +79.7 (+0.41%) | 326 |
| 29 Dec 2021 | INR | 18,939.5 | 19,384.85 | 18,627 | 19,299.05 | 19,299.05 | +244.2 (+1.28%) | 1,358 |
| 28 Dec 2021 | INR | 18,812.8 | 19,090 | 18,784.1 | 19,054.85 | 19,054.85 | +284.15 (+1.51%) | 590 |
| 27 Dec 2021 | INR | 18,350.05 | 19,102.15 | 18,195.1 | 18,770.7 | 18,770.7 | +341.45 (+1.85%) | 2,559 |
| 24 Dec 2021 | INR | 18,651.5 | 18,651.5 | 18,360.55 | 18,429.25 | 18,429.25 | -216.15 (-1.16%) | 201 |
| 23 Dec 2021 | INR | 18,368.75 | 18,799.2 | 18,286.55 | 18,645.4 | 18,645.4 | +430.15 (+2.36%) | 534 |
