| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 5,198 | 5,220 | 5,019.8 | 5,049.8 | 1,683.2667 | -106.2 (-2.06%) | 1,230 |
| 2 Feb 2022 | INR | 5,102 | 5,192 | 5,102 | 5,156 | 1,718.6667 | +57.6 (+1.13%) | 1,898 |
| 1 Feb 2022 | INR | 5,012.9 | 5,158.45 | 4,998.8 | 5,098.4 | 1,699.4667 | +85.95 (+1.71%) | 3,664 |
| 31 Jan 2022 | INR | 4,904.3 | 5,192.9 | 4,904.3 | 5,012.45 | 1,670.8167 | +165.6 (+3.42%) | 5,045 |
| 28 Jan 2022 | INR | 4,678 | 4,912.95 | 4,678 | 4,846.85 | 1,615.6167 | +169.55 (+3.62%) | 953 |
| 27 Jan 2022 | INR | 4,725 | 4,747.95 | 4,647.7 | 4,677.3 | 1,559.1 | -44.8 (-0.95%) | 869 |
| 25 Jan 2022 | INR | 4,680.2 | 4,821.4 | 4,565.1 | 4,722.1 | 1,574.0333 | +41.9 (+0.90%) | 2,608 |
| 24 Jan 2022 | INR | 4,890 | 4,890 | 4,547.35 | 4,680.2 | 1,560.0667 | -208.5 (-4.26%) | 1,824 |
| 21 Jan 2022 | INR | 4,925.4 | 4,940.9 | 4,845.3 | 4,888.7 | 1,629.5667 | -61.75 (-1.25%) | 2,200 |
| 20 Jan 2022 | INR | 4,814 | 4,967.95 | 4,814 | 4,950.45 | 1,650.15 | +86.9 (+1.79%) | 799 |
| 19 Jan 2022 | INR | 4,900.5 | 4,980.5 | 4,840.25 | 4,863.55 | 1,621.1833 | -60.6 (-1.23%) | 4,356 |
| 18 Jan 2022 | INR | 5,026.8 | 5,102.25 | 4,905.9 | 4,924.15 | 1,641.3833 | -150.85 (-2.97%) | 1,130 |
| 17 Jan 2022 | INR | 5,038 | 5,120 | 4,974.5 | 5,075 | 1,691.6667 | +82.6 (+1.65%) | 2,438 |
| 14 Jan 2022 | INR | 5,067.8 | 5,083.6 | 4,970.05 | 4,992.4 | 1,664.1333 | -79.05 (-1.56%) | 1,536 |
| 13 Jan 2022 | INR | 5,195 | 5,195 | 5,050.9 | 5,071.45 | 1,690.4833 | -48.95 (-0.96%) | 596 |
| 12 Jan 2022 | INR | 5,075 | 5,185 | 5,075 | 5,120.4 | 1,706.8 | +23.5 (+0.46%) | 4,149 |
| 11 Jan 2022 | INR | 5,056.6 | 5,160 | 5,050.6 | 5,096.9 | 1,698.9667 | +57.2 (+1.13%) | 1,518 |
| 10 Jan 2022 | INR | 5,140 | 5,220 | 5,012 | 5,039.7 | 1,679.9 | -61 (-1.20%) | 2,112 |
| 7 Jan 2022 | INR | 5,050 | 5,144.05 | 5,028 | 5,100.7 | 1,700.2333 | +12.3 (+0.24%) | 1,616 |
| 6 Jan 2022 | INR | 5,010 | 5,200 | 4,981.75 | 5,088.4 | 1,696.1333 | +23.5 (+0.46%) | 6,645 |
| 5 Jan 2022 | INR | 5,184.95 | 5,220 | 5,011.7 | 5,064.9 | 1,688.3 | -46.95 (-0.92%) | 6,097 |
| 4 Jan 2022 | INR | 4,949 | 5,295 | 4,902.2 | 5,111.85 | 1,703.95 | +198.2 (+4.03%) | 20,171 |
| 3 Jan 2022 | INR | 4,801 | 4,949 | 4,801 | 4,913.65 | 1,637.8833 | +42.2 (+0.87%) | 26,027 |
| 31 Dec 2021 | INR | 4,787 | 4,923.6 | 4,786.1 | 4,871.45 | 1,623.8167 | +84.15 (+1.76%) | 1,618 |
| 30 Dec 2021 | INR | 4,827 | 4,938.45 | 4,757.8 | 4,787.3 | 1,595.7667 | -41.85 (-0.87%) | 6,073 |
| 29 Dec 2021 | INR | 4,771.15 | 4,851 | 4,771.15 | 4,829.15 | 1,609.7167 | +22.45 (+0.47%) | 2,817 |
| 28 Dec 2021 | INR | 4,807.7 | 4,851.1 | 4,787.45 | 4,806.7 | 1,602.2333 | +30.05 (+0.63%) | 832 |
| 27 Dec 2021 | INR | 4,725 | 4,804.85 | 4,679.4 | 4,776.65 | 1,592.2167 | +8.5 (+0.18%) | 990 |
| 24 Dec 2021 | INR | 4,750 | 4,800.2 | 4,717.2 | 4,768.15 | 1,589.3833 | +51.1 (+1.08%) | 1,174 |
| 23 Dec 2021 | INR | 4,712 | 4,746.55 | 4,654.85 | 4,717.05 | 1,572.35 | +71.85 (+1.55%) | 1,678 |
