| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,600 | 1,618 | 1,587.9 | 1,599.75 | 1,599.75 | -0.95 (-0.06%) | 24,819 |
| 2 Feb 2022 | INR | 1,622 | 1,642 | 1,596.3 | 1,600.7 | 1,600.7 | -2.2 (-0.14%) | 42,567 |
| 1 Feb 2022 | INR | 1,596 | 1,606.95 | 1,570.65 | 1,602.9 | 1,602.9 | +14.7 (+0.93%) | 44,636 |
| 31 Jan 2022 | INR | 1,589 | 1,608.4 | 1,562 | 1,588.2 | 1,588.2 | +33.15 (+2.13%) | 68,978 |
| 28 Jan 2022 | INR | 1,574.15 | 1,637.35 | 1,542.8 | 1,555.05 | 1,555.05 | +20.35 (+1.33%) | 95,984 |
| 27 Jan 2022 | INR | 1,515 | 1,590.6 | 1,515 | 1,534.7 | 1,534.7 | -35.15 (-2.24%) | 120,771 |
| 25 Jan 2022 | INR | 1,525 | 1,610 | 1,503.95 | 1,569.85 | 1,569.85 | +52.8 (+3.48%) | 85,231 |
| 24 Jan 2022 | INR | 1,535.9 | 1,557 | 1,478.2 | 1,517.05 | 1,517.05 | -18.85 (-1.23%) | 93,313 |
| 21 Jan 2022 | INR | 1,546.1 | 1,589.35 | 1,512.3 | 1,535.9 | 1,535.9 | -26.35 (-1.69%) | 279,628 |
| 20 Jan 2022 | INR | 1,572 | 1,586 | 1,511.55 | 1,562.25 | 1,562.25 | -11 (-0.70%) | 151,499 |
| 19 Jan 2022 | INR | 1,565 | 1,588.15 | 1,559.15 | 1,573.25 | 1,573.25 | +8.7 (+0.56%) | 73,828 |
| 18 Jan 2022 | INR | 1,570 | 1,605.55 | 1,551.6 | 1,564.55 | 1,564.55 | -8.45 (-0.54%) | 64,018 |
| 17 Jan 2022 | INR | 1,544.1 | 1,589.25 | 1,544.1 | 1,573 | 1,573 | +17.4 (+1.12%) | 76,019 |
| 14 Jan 2022 | INR | 1,521.4 | 1,569.35 | 1,521.4 | 1,555.6 | 1,555.6 | +8.8 (+0.57%) | 63,234 |
| 13 Jan 2022 | INR | 1,537 | 1,558 | 1,521.9 | 1,546.8 | 1,546.8 | -8.25 (-0.53%) | 79,030 |
| 12 Jan 2022 | INR | 1,477.1 | 1,566.9 | 1,477.1 | 1,555.05 | 1,555.05 | +72.45 (+4.89%) | 145,006 |
| 11 Jan 2022 | INR | 1,414.4 | 1,488.5 | 1,414.4 | 1,482.6 | 1,482.6 | +49.1 (+3.43%) | 73,236 |
| 10 Jan 2022 | INR | 1,343.1 | 1,442.25 | 1,343.1 | 1,433.5 | 1,433.5 | +67.15 (+4.91%) | 82,050 |
| 7 Jan 2022 | INR | 1,388 | 1,396.05 | 1,348.05 | 1,366.35 | 1,366.35 | -16.7 (-1.21%) | 154,276 |
| 6 Jan 2022 | INR | 1,335 | 1,390 | 1,326.6 | 1,383.05 | 1,383.05 | +20.45 (+1.50%) | 132,631 |
| 5 Jan 2022 | INR | 1,339 | 1,369.3 | 1,320.9 | 1,362.6 | 1,362.6 | +15.7 (+1.17%) | 116,792 |
| 4 Jan 2022 | INR | 1,325 | 1,370.5 | 1,315 | 1,346.9 | 1,346.9 | +6.1 (+0.45%) | 124,776 |
| 3 Jan 2022 | INR | 1,275 | 1,349.4 | 1,255.9 | 1,340.8 | 1,340.8 | +42.45 (+3.27%) | 161,032 |
| 31 Dec 2021 | INR | 1,272.15 | 1,303.65 | 1,259.55 | 1,298.35 | 1,298.35 | +26.2 (+2.06%) | 130,120 |
| 30 Dec 2021 | INR | 1,255.55 | 1,281 | 1,250.85 | 1,272.15 | 1,272.15 | +11.6 (+0.92%) | 54,622 |
| 29 Dec 2021 | INR | 1,260.25 | 1,285.75 | 1,241 | 1,260.55 | 1,260.55 | -25.45 (-1.98%) | 177,260 |
| 28 Dec 2021 | INR | 1,347 | 1,379.25 | 1,270.15 | 1,286 | 1,286 | -47.7 (-3.58%) | 142,397 |
| 27 Dec 2021 | INR | 1,290.85 | 1,346.65 | 1,278.05 | 1,333.7 | 1,333.7 | +15.4 (+1.17%) | 124,542 |
| 24 Dec 2021 | INR | 1,374 | 1,374 | 1,312.7 | 1,318.3 | 1,318.3 | -39.65 (-2.92%) | 73,498 |
| 23 Dec 2021 | INR | 1,339 | 1,363.8 | 1,325.3 | 1,357.95 | 1,357.95 | +35 (+2.65%) | 35,772 |
