| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,780 | 1,786.55 | 1,746.6 | 1,753.25 | 1,753.25 | -21.6 (-1.22%) | 29,997 |
| 2 Feb 2022 | INR | 1,752 | 1,785.75 | 1,747 | 1,774.85 | 1,774.85 | +27.2 (+1.56%) | 287,835 |
| 1 Feb 2022 | INR | 1,734.9 | 1,764.95 | 1,699.3 | 1,747.65 | 1,747.65 | +32 (+1.87%) | 93,675 |
| 31 Jan 2022 | INR | 1,713 | 1,733.65 | 1,705.65 | 1,715.65 | 1,715.65 | +20.95 (+1.24%) | 83,210 |
| 28 Jan 2022 | INR | 1,691 | 1,743.2 | 1,685.55 | 1,694.7 | 1,694.7 | +9.95 (+0.59%) | 79,214 |
| 27 Jan 2022 | INR | 1,732 | 1,732 | 1,655.25 | 1,684.75 | 1,684.75 | -55.5 (-3.19%) | 204,067 |
| 25 Jan 2022 | INR | 1,682 | 1,750 | 1,676.65 | 1,740.25 | 1,740.25 | +24.35 (+1.42%) | 111,112 |
| 24 Jan 2022 | INR | 1,812 | 1,827 | 1,697.85 | 1,715.9 | 1,715.9 | -112.75 (-6.17%) | 150,583 |
| 21 Jan 2022 | INR | 1,877 | 1,877 | 1,811 | 1,828.65 | 1,828.65 | -36.8 (-1.97%) | 77,994 |
| 20 Jan 2022 | INR | 1,864 | 1,879.8 | 1,844.9 | 1,865.45 | 1,865.45 | +16.25 (+0.88%) | 99,165 |
| 19 Jan 2022 | INR | 1,842 | 1,856.55 | 1,811.8 | 1,849.2 | 1,849.2 | +7.35 (+0.40%) | 96,107 |
| 18 Jan 2022 | INR | 1,883.7 | 1,908.55 | 1,830.65 | 1,841.85 | 1,841.85 | -35.35 (-1.88%) | 101,034 |
| 17 Jan 2022 | INR | 1,885 | 1,900.9 | 1,856.25 | 1,877.2 | 1,877.2 | +5.4 (+0.29%) | 177,542 |
| 14 Jan 2022 | INR | 1,855 | 1,890 | 1,830.7 | 1,871.8 | 1,871.8 | +17.85 (+0.96%) | 136,481 |
| 13 Jan 2022 | INR | 1,839 | 1,861.95 | 1,808.95 | 1,853.95 | 1,853.95 | +24.05 (+1.31%) | 119,022 |
| 12 Jan 2022 | INR | 1,883 | 1,883 | 1,809.35 | 1,829.9 | 1,829.9 | -13.95 (-0.76%) | 134,657 |
| 11 Jan 2022 | INR | 1,760 | 1,850 | 1,736.5 | 1,843.85 | 1,843.85 | +92.35 (+5.27%) | 237,343 |
| 10 Jan 2022 | INR | 1,700.2 | 1,766.65 | 1,699.9 | 1,751.5 | 1,751.5 | +51.3 (+3.02%) | 92,502 |
| 7 Jan 2022 | INR | 1,725 | 1,730 | 1,689.65 | 1,700.2 | 1,700.2 | -12.15 (-0.71%) | 40,115 |
| 6 Jan 2022 | INR | 1,707 | 1,723 | 1,676.85 | 1,712.35 | 1,712.35 | -10.15 (-0.59%) | 184,669 |
| 5 Jan 2022 | INR | 1,725 | 1,744.3 | 1,704 | 1,722.5 | 1,722.5 | +3.85 (+0.22%) | 81,434 |
| 4 Jan 2022 | INR | 1,722.05 | 1,727.95 | 1,699.75 | 1,718.65 | 1,718.65 | +2.05 (+0.12%) | 34,860 |
| 3 Jan 2022 | INR | 1,710 | 1,733.1 | 1,710 | 1,716.6 | 1,716.6 | +8.05 (+0.47%) | 29,134 |
| 31 Dec 2021 | INR | 1,692 | 1,725 | 1,692 | 1,708.55 | 1,708.55 | +11.5 (+0.68%) | 81,085 |
| 30 Dec 2021 | INR | 1,719 | 1,724.65 | 1,685.8 | 1,697.05 | 1,697.05 | -20.6 (-1.20%) | 35,433 |
| 29 Dec 2021 | INR | 1,752 | 1,754.9 | 1,710 | 1,717.65 | 1,717.65 | -33.9 (-1.94%) | 55,651 |
| 28 Dec 2021 | INR | 1,746.55 | 1,759.9 | 1,728.65 | 1,751.55 | 1,751.55 | +22.8 (+1.32%) | 83,811 |
| 27 Dec 2021 | INR | 1,697.95 | 1,738.85 | 1,688.15 | 1,728.75 | 1,728.75 | +32.3 (+1.90%) | 58,947 |
| 24 Dec 2021 | INR | 1,684 | 1,703.8 | 1,659 | 1,696.45 | 1,696.45 | +20.3 (+1.21%) | 47,393 |
| 23 Dec 2021 | INR | 1,680 | 1,684.8 | 1,658.7 | 1,676.15 | 1,676.15 | +18.85 (+1.14%) | 39,358 |
