| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,283.45 | 1,283.45 | 1,255 | 1,262.3 | 1,262.3 | -21.9 (-1.71%) | 29,559 |
| 2 Feb 2022 | INR | 1,299.95 | 1,303.65 | 1,272.05 | 1,284.2 | 1,284.2 | +5.4 (+0.42%) | 33,583 |
| 1 Feb 2022 | INR | 1,238.9 | 1,289.7 | 1,235.7 | 1,278.8 | 1,278.8 | +50.9 (+4.15%) | 37,914 |
| 31 Jan 2022 | INR | 1,245 | 1,271.6 | 1,226.15 | 1,227.9 | 1,227.9 | -14.75 (-1.19%) | 37,399 |
| 28 Jan 2022 | INR | 1,253 | 1,299.6 | 1,235.9 | 1,242.65 | 1,242.65 | +1.5 (+0.12%) | 131,548 |
| 27 Jan 2022 | INR | 1,178.3 | 1,247 | 1,171.6 | 1,241.15 | 1,241.15 | +73.65 (+6.31%) | 163,893 |
| 25 Jan 2022 | INR | 1,135 | 1,202 | 1,104.05 | 1,167.5 | 1,167.5 | +12.9 (+1.12%) | 106,871 |
| 24 Jan 2022 | INR | 1,198 | 1,200.45 | 1,140.25 | 1,154.6 | 1,154.6 | -45.4 (-3.78%) | 123,276 |
| 21 Jan 2022 | INR | 1,227 | 1,227 | 1,184.4 | 1,200 | 1,200 | -19.7 (-1.62%) | 86,333 |
| 20 Jan 2022 | INR | 1,190.4 | 1,233.85 | 1,190.4 | 1,219.7 | 1,219.7 | +24.15 (+2.02%) | 55,109 |
| 19 Jan 2022 | INR | 1,203.4 | 1,203.4 | 1,171.05 | 1,195.55 | 1,195.55 | -7.85 (-0.65%) | 39,470 |
| 18 Jan 2022 | INR | 1,240.15 | 1,266.25 | 1,186.15 | 1,203.4 | 1,203.4 | -33.85 (-2.74%) | 44,485 |
| 17 Jan 2022 | INR | 1,235 | 1,254 | 1,233.3 | 1,237.25 | 1,237.25 | -3.1 (-0.25%) | 35,302 |
| 14 Jan 2022 | INR | 1,252 | 1,264.5 | 1,229.8 | 1,240.35 | 1,240.35 | -7.15 (-0.57%) | 232,568 |
| 13 Jan 2022 | INR | 1,250 | 1,255.85 | 1,233.8 | 1,247.5 | 1,247.5 | +2.65 (+0.21%) | 21,387 |
| 12 Jan 2022 | INR | 1,234.55 | 1,248.25 | 1,224.2 | 1,244.85 | 1,244.85 | +20.8 (+1.70%) | 65,026 |
| 11 Jan 2022 | INR | 1,223 | 1,231.1 | 1,208.7 | 1,224.05 | 1,224.05 | +1.3 (+0.11%) | 21,221 |
| 10 Jan 2022 | INR | 1,226.55 | 1,242.3 | 1,208.3 | 1,222.75 | 1,222.75 | +7.9 (+0.65%) | 52,064 |
| 7 Jan 2022 | INR | 1,216.4 | 1,231.35 | 1,204.45 | 1,214.85 | 1,214.85 | -2.4 (-0.20%) | 44,485 |
| 6 Jan 2022 | INR | 1,248 | 1,248 | 1,209.15 | 1,217.25 | 1,217.25 | -31.65 (-2.53%) | 30,013 |
| 5 Jan 2022 | INR | 1,253.2 | 1,276.55 | 1,245 | 1,248.9 | 1,248.9 | -4.3 (-0.34%) | 39,761 |
| 4 Jan 2022 | INR | 1,259 | 1,276.2 | 1,231.9 | 1,253.2 | 1,253.2 | +3.3 (+0.26%) | 48,033 |
| 3 Jan 2022 | INR | 1,224 | 1,258 | 1,216.8 | 1,249.9 | 1,249.9 | +32.6 (+2.68%) | 33,525 |
| 31 Dec 2021 | INR | 1,213.45 | 1,231.2 | 1,204.65 | 1,217.3 | 1,217.3 | +20.9 (+1.75%) | 21,378 |
| 30 Dec 2021 | INR | 1,205 | 1,211.4 | 1,185 | 1,196.4 | 1,196.4 | -15.3 (-1.26%) | 40,740 |
| 29 Dec 2021 | INR | 1,215 | 1,225 | 1,203.05 | 1,211.7 | 1,211.7 | +0.1 (+0.01%) | 47,340 |
| 28 Dec 2021 | INR | 1,220.2 | 1,245.6 | 1,204.25 | 1,211.6 | 1,211.6 | -6 (-0.49%) | 32,764 |
| 27 Dec 2021 | INR | 1,180 | 1,227.95 | 1,173.7 | 1,217.6 | 1,217.6 | +40.7 (+3.46%) | 50,551 |
| 24 Dec 2021 | INR | 1,218.95 | 1,219.25 | 1,166.3 | 1,176.9 | 1,176.9 | -33.1 (-2.74%) | 38,175 |
| 23 Dec 2021 | INR | 1,184.4 | 1,220 | 1,178.7 | 1,210 | 1,210 | +37.85 (+3.23%) | 35,032 |
