| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 56.5 | 57.1 | 54.6 | 54.9 | 54.9 | -1.95 (-3.43%) | 1,177,870 |
| 2 Feb 2022 | INR | 57.4 | 59.1 | 56.3 | 56.85 | 56.85 | -0.4 (-0.70%) | 1,252,241 |
| 1 Feb 2022 | INR | 61.25 | 61.25 | 56.75 | 57.25 | 57.25 | -3.85 (-6.30%) | 2,673,474 |
| 31 Jan 2022 | INR | 56.95 | 64.8 | 53.7 | 61.1 | 61.1 | +5.55 (+9.99%) | 4,037,911 |
| 28 Jan 2022 | INR | 57.2 | 57.2 | 54.7 | 55.55 | 55.55 | +3 (+5.71%) | 3,353,958 |
| 27 Jan 2022 | INR | 49.2 | 53.45 | 48.75 | 52.55 | 52.55 | +3.1 (+6.27%) | 1,902,320 |
| 25 Jan 2022 | INR | 46.1 | 49.95 | 46.1 | 49.45 | 49.45 | +2 (+4.21%) | 746,062 |
| 24 Jan 2022 | INR | 48.95 | 50.6 | 46.2 | 47.45 | 47.45 | -2.15 (-4.33%) | 1,340,185 |
| 21 Jan 2022 | INR | 49 | 51.8 | 48.45 | 49.6 | 49.6 | -0.8 (-1.59%) | 949,416 |
| 20 Jan 2022 | INR | 47.65 | 51.5 | 47.65 | 50.4 | 50.4 | +2.35 (+4.89%) | 1,605,501 |
| 19 Jan 2022 | INR | 46.85 | 48.8 | 46.4 | 48.05 | 48.05 | +1.2 (+2.56%) | 805,771 |
| 18 Jan 2022 | INR | 49.5 | 49.85 | 46.05 | 46.85 | 46.85 | -2.25 (-4.58%) | 1,057,877 |
| 17 Jan 2022 | INR | 44.95 | 49.75 | 44.95 | 49.1 | 49.1 | +4.35 (+9.72%) | 1,342,396 |
| 14 Jan 2022 | INR | 44.85 | 45.4 | 44.5 | 44.75 | 44.75 | -0.05 (-0.11%) | 214,729 |
| 13 Jan 2022 | INR | 44.5 | 45.55 | 44.45 | 44.8 | 44.8 | +0.25 (+0.56%) | 294,806 |
| 12 Jan 2022 | INR | 45.25 | 45.55 | 44.5 | 44.55 | 44.55 | -0.55 (-1.22%) | 291,351 |
| 11 Jan 2022 | INR | 45.2 | 46.45 | 44.8 | 45.1 | 45.1 | -0.2 (-0.44%) | 360,563 |
| 10 Jan 2022 | INR | 45 | 46.05 | 44.6 | 45.3 | 45.3 | +0.85 (+1.91%) | 406,986 |
| 7 Jan 2022 | INR | 45.1 | 45.25 | 44.25 | 44.45 | 44.45 | -0.3 (-0.67%) | 151,138 |
| 6 Jan 2022 | INR | 44.6 | 45.2 | 44.3 | 44.75 | 44.75 | -0.45 (-1.00%) | 281,062 |
| 5 Jan 2022 | INR | 44.9 | 46.15 | 44.65 | 45.2 | 45.2 | +0.35 (+0.78%) | 305,681 |
| 4 Jan 2022 | INR | 46 | 46 | 44.65 | 44.85 | 44.85 | -0.2 (-0.44%) | 234,386 |
| 3 Jan 2022 | INR | 44.35 | 45.45 | 44.35 | 45.05 | 45.05 | +0.75 (+1.69%) | 272,246 |
| 31 Dec 2021 | INR | 44.8 | 44.8 | 44.1 | 44.3 | 44.3 | -0.05 (-0.11%) | 273,459 |
| 30 Dec 2021 | INR | 45.1 | 45.45 | 44 | 44.35 | 44.35 | -0.45 (-1.00%) | 220,885 |
| 29 Dec 2021 | INR | 45.7 | 45.85 | 44.5 | 44.8 | 44.8 | -0.8 (-1.75%) | 320,291 |
| 28 Dec 2021 | INR | 46.15 | 46.95 | 45.25 | 45.6 | 45.6 | -0.5 (-1.08%) | 394,348 |
| 27 Dec 2021 | INR | 47.55 | 47.55 | 45.95 | 46.1 | 46.1 | -1.45 (-3.05%) | 303,106 |
| 24 Dec 2021 | INR | 47.6 | 48.55 | 47 | 47.55 | 47.55 | +0.55 (+1.17%) | 1,532,541 |
| 23 Dec 2021 | INR | 43.35 | 47.7 | 43.2 | 47 | 47 | +4.2 (+9.81%) | 2,091,247 |
