| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,149.9 | 1,149.9 | 1,095.85 | 1,112.3 | 1,112.3 | +18.3 (+1.67%) | 5,390 |
| 2 Feb 2022 | INR | 1,116 | 1,136 | 1,086.9 | 1,094 | 1,094 | -16.15 (-1.45%) | 5,205 |
| 1 Feb 2022 | INR | 1,135.65 | 1,150.05 | 1,101.55 | 1,110.15 | 1,110.15 | -25.5 (-2.25%) | 8,882 |
| 31 Jan 2022 | INR | 1,169 | 1,169 | 1,122.5 | 1,135.65 | 1,135.65 | +8.85 (+0.79%) | 4,920 |
| 28 Jan 2022 | INR | 1,170 | 1,170 | 1,115 | 1,126.8 | 1,126.8 | +31.2 (+2.85%) | 14,033 |
| 27 Jan 2022 | INR | 1,088 | 1,139.95 | 1,079.55 | 1,095.6 | 1,095.6 | +56.55 (+5.44%) | 51,584 |
| 25 Jan 2022 | INR | 1,137 | 1,137 | 989.2 | 1,039.05 | 1,039.05 | +23.35 (+2.30%) | 5,280 |
| 24 Jan 2022 | INR | 1,088.85 | 1,088.85 | 987.9 | 1,015.7 | 1,015.7 | -39.9 (-3.78%) | 9,130 |
| 21 Jan 2022 | INR | 1,055 | 1,089.3 | 1,048.9 | 1,055.6 | 1,055.6 | -23.4 (-2.17%) | 11,472 |
| 20 Jan 2022 | INR | 1,090 | 1,134.05 | 1,070.1 | 1,079 | 1,079 | -19.4 (-1.77%) | 28,213 |
| 19 Jan 2022 | INR | 1,101 | 1,169.2 | 1,069.7 | 1,098.4 | 1,098.4 | +85.35 (+8.43%) | 78,427 |
| 18 Jan 2022 | INR | 1,104.4 | 1,104.4 | 1,000 | 1,013.05 | 1,013.05 | -51 (-4.79%) | 8,290 |
| 17 Jan 2022 | INR | 1,035 | 1,078 | 1,021.8 | 1,064.05 | 1,064.05 | +45.05 (+4.42%) | 17,346 |
| 14 Jan 2022 | INR | 1,021.3 | 1,036.2 | 999.55 | 1,019 | 1,019 | +5.25 (+0.52%) | 2,443 |
| 13 Jan 2022 | INR | 1,008.1 | 1,025.65 | 999 | 1,013.75 | 1,013.75 | +10.95 (+1.09%) | 5,376 |
| 12 Jan 2022 | INR | 997 | 1,007.6 | 995.4 | 1,002.8 | 1,002.8 | +9.6 (+0.97%) | 1,549 |
| 11 Jan 2022 | INR | 1,003.5 | 1,017.9 | 987 | 993.2 | 993.2 | -9.9 (-0.99%) | 2,946 |
| 10 Jan 2022 | INR | 1,009.5 | 1,024 | 994.75 | 1,003.1 | 1,003.1 | +8.5 (+0.85%) | 3,018 |
| 7 Jan 2022 | INR | 973 | 1,027.8 | 973 | 994.6 | 994.6 | +4.5 (+0.45%) | 10,995 |
| 6 Jan 2022 | INR | 1,004.15 | 1,049.9 | 984.75 | 990.1 | 990.1 | -31.85 (-3.12%) | 14,672 |
| 5 Jan 2022 | INR | 1,058.85 | 1,085 | 1,012.5 | 1,021.95 | 1,021.95 | -36.85 (-3.48%) | 6,333 |
| 4 Jan 2022 | INR | 974.5 | 1,070 | 966.45 | 1,058.8 | 1,058.8 | +89.35 (+9.22%) | 14,465 |
| 3 Jan 2022 | INR | 951 | 981.15 | 951 | 969.45 | 969.45 | +9.95 (+1.04%) | 3,829 |
| 31 Dec 2021 | INR | 941 | 970.5 | 941 | 959.5 | 959.5 | +4.15 (+0.43%) | 4,394 |
| 30 Dec 2021 | INR | 955 | 969.25 | 953 | 955.35 | 955.35 | -9 (-0.93%) | 1,451 |
| 29 Dec 2021 | INR | 973 | 980 | 960.1 | 964.35 | 964.35 | +8.65 (+0.91%) | 1,401 |
| 28 Dec 2021 | INR | 950 | 1,030 | 950 | 955.7 | 955.7 | -0.9 (-0.09%) | 868 |
| 27 Dec 2021 | INR | 955.3 | 960.1 | 950 | 956.6 | 956.6 | -3.6 (-0.37%) | 3,099 |
| 24 Dec 2021 | INR | 980.15 | 985.55 | 952.3 | 960.2 | 960.2 | -12.85 (-1.32%) | 1,888 |
| 23 Dec 2021 | INR | 998.8 | 1,003.75 | 967.5 | 973.05 | 973.05 | -15.65 (-1.58%) | 837 |
