| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,092.8 | 1,104.2 | 1,041.6 | 1,049.4 | 1,049.4 | -26.5 (-2.46%) | 45,105 |
| 2 Feb 2022 | INR | 1,067.7 | 1,081 | 1,064.85 | 1,075.9 | 1,075.9 | +14.4 (+1.36%) | 6,513 |
| 1 Feb 2022 | INR | 1,098 | 1,098 | 1,046 | 1,061.5 | 1,061.5 | -15.05 (-1.40%) | 28,042 |
| 31 Jan 2022 | INR | 1,073 | 1,092.75 | 1,067.5 | 1,076.55 | 1,076.55 | +10.45 (+0.98%) | 10,382 |
| 28 Jan 2022 | INR | 1,050 | 1,115.25 | 1,043.05 | 1,066.1 | 1,066.1 | -2.6 (-0.24%) | 20,345 |
| 27 Jan 2022 | INR | 1,099 | 1,119 | 1,063.5 | 1,068.7 | 1,068.7 | -27.85 (-2.54%) | 11,953 |
| 25 Jan 2022 | INR | 1,035 | 1,134.85 | 1,027 | 1,096.55 | 1,096.55 | +47.6 (+4.54%) | 40,760 |
| 24 Jan 2022 | INR | 1,113.45 | 1,113.45 | 1,040.75 | 1,048.95 | 1,048.95 | -64.45 (-5.79%) | 24,982 |
| 21 Jan 2022 | INR | 1,155.1 | 1,166.95 | 1,103.6 | 1,113.4 | 1,113.4 | -34.4 (-3.00%) | 16,844 |
| 20 Jan 2022 | INR | 1,130.55 | 1,182.45 | 1,130.55 | 1,147.8 | 1,147.8 | +12.45 (+1.10%) | 25,622 |
| 19 Jan 2022 | INR | 1,144 | 1,144 | 1,122 | 1,135.35 | 1,135.35 | -10.55 (-0.92%) | 27,179 |
| 18 Jan 2022 | INR | 1,170.35 | 1,186.4 | 1,140.05 | 1,145.9 | 1,145.9 | -24.45 (-2.09%) | 15,433 |
| 17 Jan 2022 | INR | 1,190 | 1,202.25 | 1,166.1 | 1,170.35 | 1,170.35 | -18 (-1.51%) | 30,267 |
| 14 Jan 2022 | INR | 1,180.55 | 1,215 | 1,180.55 | 1,188.35 | 1,188.35 | -3.45 (-0.29%) | 17,684 |
| 13 Jan 2022 | INR | 1,215.4 | 1,215.4 | 1,190 | 1,191.8 | 1,191.8 | -6.3 (-0.53%) | 9,650 |
| 12 Jan 2022 | INR | 1,200.65 | 1,221.05 | 1,185.7 | 1,198.1 | 1,198.1 | -2.5 (-0.21%) | 41,212 |
| 11 Jan 2022 | INR | 1,241.7 | 1,249.45 | 1,191.55 | 1,200.6 | 1,200.6 | -41.1 (-3.31%) | 19,207 |
| 10 Jan 2022 | INR | 1,250.05 | 1,259.35 | 1,234 | 1,241.7 | 1,241.7 | -5.3 (-0.43%) | 23,948 |
| 7 Jan 2022 | INR | 1,255 | 1,275.85 | 1,237.8 | 1,247 | 1,247 | -11 (-0.87%) | 23,123 |
| 6 Jan 2022 | INR | 1,299.85 | 1,299.85 | 1,246 | 1,258 | 1,258 | -6.5 (-0.51%) | 28,205 |
| 5 Jan 2022 | INR | 1,235 | 1,293.4 | 1,225.5 | 1,264.5 | 1,264.5 | +34.75 (+2.83%) | 75,936 |
| 4 Jan 2022 | INR | 1,225.95 | 1,246.75 | 1,212.1 | 1,229.75 | 1,229.75 | +10.85 (+0.89%) | 20,307 |
| 3 Jan 2022 | INR | 1,239.95 | 1,252.25 | 1,208 | 1,218.9 | 1,218.9 | -16.65 (-1.35%) | 24,187 |
| 31 Dec 2021 | INR | 1,240 | 1,244.85 | 1,213.1 | 1,235.55 | 1,235.55 | +4 (+0.32%) | 39,437 |
| 30 Dec 2021 | INR | 1,253 | 1,284.7 | 1,220.2 | 1,231.55 | 1,231.55 | -11.05 (-0.89%) | 98,355 |
| 29 Dec 2021 | INR | 1,183.5 | 1,252.55 | 1,169.9 | 1,242.6 | 1,242.6 | +55.2 (+4.65%) | 94,941 |
| 28 Dec 2021 | INR | 1,155.5 | 1,198.1 | 1,155.5 | 1,187.4 | 1,187.4 | +35.5 (+3.08%) | 29,379 |
| 27 Dec 2021 | INR | 1,206.6 | 1,206.6 | 1,137.6 | 1,151.9 | 1,151.9 | -49.8 (-4.14%) | 51,150 |
| 24 Dec 2021 | INR | 1,186.9 | 1,233.85 | 1,139.65 | 1,201.7 | 1,201.7 | +23.65 (+2.01%) | 80,658 |
| 23 Dec 2021 | INR | 1,130 | 1,197.85 | 1,120.65 | 1,178.05 | 1,178.05 | +57.4 (+5.12%) | 102,751 |
