| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,596.95 | 1,596.95 | 1,544.95 | 1,551.9 | 1,551.9 | -21.4 (-1.36%) | 2,465 |
| 2 Feb 2022 | INR | 1,559 | 1,582 | 1,536.05 | 1,573.3 | 1,573.3 | +35.55 (+2.31%) | 3,679 |
| 1 Feb 2022 | INR | 1,599 | 1,599 | 1,533.65 | 1,537.75 | 1,537.75 | -24.55 (-1.57%) | 3,376 |
| 31 Jan 2022 | INR | 1,586 | 1,586 | 1,536.1 | 1,562.3 | 1,562.3 | -37.85 (-2.37%) | 9,867 |
| 28 Jan 2022 | INR | 1,638.55 | 1,643.7 | 1,590.1 | 1,600.15 | 1,600.15 | -33.9 (-2.07%) | 1,864 |
| 27 Jan 2022 | INR | 1,590.2 | 1,656.5 | 1,590.2 | 1,634.05 | 1,634.05 | -18.45 (-1.12%) | 2,040 |
| 25 Jan 2022 | INR | 1,660.2 | 1,705 | 1,628.85 | 1,652.5 | 1,652.5 | -26.4 (-1.57%) | 5,473 |
| 24 Jan 2022 | INR | 1,747 | 1,747 | 1,668.8 | 1,678.9 | 1,678.9 | -46.6 (-2.70%) | 6,151 |
| 21 Jan 2022 | INR | 1,726.5 | 1,747.15 | 1,714.25 | 1,725.5 | 1,725.5 | -5.4 (-0.31%) | 2,543 |
| 20 Jan 2022 | INR | 1,717 | 1,744.35 | 1,701.5 | 1,730.9 | 1,730.9 | +19.5 (+1.14%) | 1,738 |
| 19 Jan 2022 | INR | 1,692 | 1,722.45 | 1,681.65 | 1,711.4 | 1,711.4 | 0.0 (0.0%) | 2,317 |
| 18 Jan 2022 | INR | 1,734.55 | 1,750 | 1,695.35 | 1,711.4 | 1,711.4 | -26.75 (-1.54%) | 3,043 |
| 17 Jan 2022 | INR | 1,760.1 | 1,775.45 | 1,730.15 | 1,738.15 | 1,738.15 | -24.8 (-1.41%) | 4,467 |
| 14 Jan 2022 | INR | 1,765.1 | 1,787.7 | 1,733.3 | 1,762.95 | 1,762.95 | -6.5 (-0.37%) | 2,400 |
| 13 Jan 2022 | INR | 1,760.85 | 1,789.4 | 1,737.1 | 1,769.45 | 1,769.45 | +4.4 (+0.25%) | 3,582 |
| 12 Jan 2022 | INR | 1,774.9 | 1,774.9 | 1,742.8 | 1,765.05 | 1,765.05 | -7.8 (-0.44%) | 1,924 |
| 11 Jan 2022 | INR | 1,773.45 | 1,782.35 | 1,747.3 | 1,772.85 | 1,772.85 | +12.65 (+0.72%) | 3,194 |
| 10 Jan 2022 | INR | 1,759 | 1,789.45 | 1,727.85 | 1,760.2 | 1,760.2 | +17.05 (+0.98%) | 5,717 |
| 7 Jan 2022 | INR | 1,739 | 1,752.45 | 1,710 | 1,743.15 | 1,743.15 | +18.85 (+1.09%) | 1,921 |
| 6 Jan 2022 | INR | 1,719 | 1,729.55 | 1,690 | 1,724.3 | 1,724.3 | +22.55 (+1.33%) | 4,061 |
| 5 Jan 2022 | INR | 1,751 | 1,759 | 1,693.65 | 1,701.75 | 1,701.75 | -32.1 (-1.85%) | 3,079 |
| 4 Jan 2022 | INR | 1,734 | 1,756.75 | 1,722.5 | 1,733.85 | 1,733.85 | -5.05 (-0.29%) | 3,003 |
| 3 Jan 2022 | INR | 1,760.1 | 1,770 | 1,734 | 1,738.9 | 1,738.9 | -21.6 (-1.23%) | 3,794 |
| 31 Dec 2021 | INR | 1,770.1 | 1,775 | 1,746.7 | 1,760.5 | 1,760.5 | +3.3 (+0.19%) | 842 |
| 30 Dec 2021 | INR | 1,744.9 | 1,797 | 1,727.75 | 1,757.2 | 1,757.2 | +30.15 (+1.75%) | 3,917 |
| 29 Dec 2021 | INR | 1,746 | 1,767.85 | 1,718.45 | 1,727.05 | 1,727.05 | -20.5 (-1.17%) | 4,807 |
| 28 Dec 2021 | INR | 1,730.2 | 1,779 | 1,730.2 | 1,747.55 | 1,747.55 | +17.4 (+1.01%) | 2,878 |
| 27 Dec 2021 | INR | 1,730 | 1,747.4 | 1,725.2 | 1,730.15 | 1,730.15 | +0.6 (+0.03%) | 2,426 |
| 24 Dec 2021 | INR | 1,742 | 1,757.65 | 1,724.7 | 1,729.55 | 1,729.55 | -13.35 (-0.77%) | 981 |
| 23 Dec 2021 | INR | 1,754.75 | 1,778.95 | 1,735 | 1,742.9 | 1,742.9 | -4.25 (-0.24%) | 2,040 |
