| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 77.6 | 78.55 | 77.35 | 77.45 | 77.45 | -0.15 (-0.19%) | 156,041 |
| 2 Feb 2022 | INR | 78.8 | 78.8 | 77.35 | 77.6 | 77.6 | +0.1 (+0.13%) | 107,234 |
| 1 Feb 2022 | INR | 80.4 | 81.85 | 76.5 | 77.5 | 77.5 | -2.15 (-2.70%) | 622,413 |
| 31 Jan 2022 | INR | 79.85 | 80.5 | 79.35 | 79.65 | 79.65 | +1.05 (+1.34%) | 221,993 |
| 28 Jan 2022 | INR | 79 | 80.45 | 78.25 | 78.6 | 78.6 | +0.45 (+0.58%) | 202,160 |
| 27 Jan 2022 | INR | 78 | 79 | 76.55 | 78.15 | 78.15 | -0.35 (-0.45%) | 290,853 |
| 25 Jan 2022 | INR | 75.95 | 78.95 | 74.25 | 78.5 | 78.5 | +2.05 (+2.68%) | 310,470 |
| 24 Jan 2022 | INR | 81.2 | 81.8 | 75.45 | 76.45 | 76.45 | -4.7 (-5.79%) | 452,983 |
| 21 Jan 2022 | INR | 85.4 | 85.4 | 80.1 | 81.15 | 81.15 | -3.45 (-4.08%) | 251,960 |
| 20 Jan 2022 | INR | 85.9 | 86.15 | 84.1 | 84.6 | 84.6 | -0.6 (-0.70%) | 250,062 |
| 19 Jan 2022 | INR | 84.5 | 86 | 84 | 85.2 | 85.2 | +0.85 (+1.01%) | 550,391 |
| 18 Jan 2022 | INR | 84.05 | 88.55 | 83.5 | 84.35 | 84.35 | +0.4 (+0.48%) | 1,996,197 |
| 17 Jan 2022 | INR | 83.2 | 85.25 | 83.15 | 83.95 | 83.95 | +0.75 (+0.90%) | 1,043,289 |
| 14 Jan 2022 | INR | 81.5 | 83.85 | 81.5 | 83.2 | 83.2 | +0.4 (+0.48%) | 593,238 |
| 13 Jan 2022 | INR | 81.85 | 83.85 | 80.7 | 82.8 | 82.8 | +1.6 (+1.97%) | 815,063 |
| 12 Jan 2022 | INR | 81.4 | 82.45 | 80.75 | 81.2 | 81.2 | +0.4 (+0.50%) | 559,111 |
| 11 Jan 2022 | INR | 79.45 | 81.95 | 78.5 | 80.8 | 80.8 | +1.7 (+2.15%) | 680,845 |
| 10 Jan 2022 | INR | 77.1 | 79.85 | 77.1 | 79.1 | 79.1 | +1.75 (+2.26%) | 253,442 |
| 7 Jan 2022 | INR | 78.5 | 79 | 76.95 | 77.35 | 77.35 | -1.1 (-1.40%) | 355,849 |
| 6 Jan 2022 | INR | 78.1 | 79 | 77.4 | 78.45 | 78.45 | -0.45 (-0.57%) | 376,135 |
| 5 Jan 2022 | INR | 77.85 | 81 | 77.3 | 78.9 | 78.9 | +0.9 (+1.15%) | 648,723 |
| 4 Jan 2022 | INR | 77.75 | 79.25 | 76.35 | 78 | 78 | +0.85 (+1.10%) | 345,383 |
| 3 Jan 2022 | INR | 75.25 | 78.55 | 75.25 | 77.15 | 77.15 | +0.95 (+1.25%) | 251,716 |
| 31 Dec 2021 | INR | 75.3 | 77.5 | 75.3 | 76.2 | 76.2 | +0.45 (+0.59%) | 223,065 |
| 30 Dec 2021 | INR | 74.6 | 77.2 | 73.95 | 75.75 | 75.75 | +1.7 (+2.30%) | 451,429 |
| 29 Dec 2021 | INR | 74.25 | 74.6 | 73.55 | 74.05 | 74.05 | +0.45 (+0.61%) | 174,671 |
| 28 Dec 2021 | INR | 72.65 | 74.15 | 72.65 | 73.6 | 73.6 | +1.05 (+1.45%) | 221,142 |
| 27 Dec 2021 | INR | 72 | 73.2 | 71.7 | 72.55 | 72.55 | -0.1 (-0.14%) | 180,107 |
| 24 Dec 2021 | INR | 74.5 | 74.65 | 72.4 | 72.65 | 72.65 | -1.5 (-2.02%) | 245,818 |
| 23 Dec 2021 | INR | 73.95 | 75.3 | 73.45 | 74.15 | 74.15 | +0.9 (+1.23%) | 260,126 |
