| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 146.9 | 150.5 | 144.4 | 145.4 | 145.4 | -1.05 (-0.72%) | 766,366 |
| 2 Feb 2022 | INR | 147 | 149.55 | 145.35 | 146.45 | 146.45 | +0.3 (+0.21%) | 656,393 |
| 1 Feb 2022 | INR | 146.2 | 148 | 141.65 | 146.15 | 146.15 | +2.3 (+1.60%) | 724,947 |
| 31 Jan 2022 | INR | 145.9 | 146.45 | 143.2 | 143.85 | 143.85 | +0.55 (+0.38%) | 420,161 |
| 28 Jan 2022 | INR | 144 | 147.55 | 142.7 | 143.3 | 143.3 | +1.35 (+0.95%) | 657,832 |
| 27 Jan 2022 | INR | 140 | 146.35 | 137.6 | 141.95 | 141.95 | -8.8 (-5.84%) | 1,452,029 |
| 25 Jan 2022 | INR | 146.35 | 153 | 143.65 | 150.75 | 150.75 | +4.4 (+3.01%) | 771,094 |
| 24 Jan 2022 | INR | 159 | 160.5 | 143.9 | 146.35 | 146.35 | -12.2 (-7.69%) | 1,195,316 |
| 21 Jan 2022 | INR | 160.8 | 163.4 | 156.2 | 158.55 | 158.55 | -2.6 (-1.61%) | 499,967 |
| 20 Jan 2022 | INR | 159.15 | 165.2 | 159.15 | 161.15 | 161.15 | +1.3 (+0.81%) | 820,101 |
| 19 Jan 2022 | INR | 163.25 | 163.3 | 158.7 | 159.85 | 159.85 | -3.55 (-2.17%) | 909,902 |
| 18 Jan 2022 | INR | 168.1 | 170.9 | 162.3 | 163.4 | 163.4 | -3.8 (-2.27%) | 506,103 |
| 17 Jan 2022 | INR | 170 | 171.1 | 165.9 | 167.2 | 167.2 | -2.5 (-1.47%) | 658,236 |
| 14 Jan 2022 | INR | 167.15 | 174 | 167.15 | 169.7 | 169.7 | +0.6 (+0.35%) | 674,097 |
| 13 Jan 2022 | INR | 174.8 | 174.8 | 168.55 | 169.1 | 169.1 | -4.4 (-2.54%) | 296,436 |
| 12 Jan 2022 | INR | 174 | 177.4 | 172.35 | 173.5 | 173.5 | +1.85 (+1.08%) | 961,171 |
| 11 Jan 2022 | INR | 171.5 | 176.95 | 168.6 | 171.65 | 171.65 | +0.85 (+0.50%) | 952,562 |
| 10 Jan 2022 | INR | 167.9 | 171.7 | 166.4 | 170.8 | 170.8 | +4.6 (+2.77%) | 1,133,067 |
| 7 Jan 2022 | INR | 160 | 167.7 | 160 | 166.2 | 166.2 | +6.9 (+4.33%) | 1,399,604 |
| 6 Jan 2022 | INR | 159.9 | 161.85 | 158.35 | 159.3 | 159.3 | -2.8 (-1.73%) | 533,611 |
| 5 Jan 2022 | INR | 158 | 162.95 | 157.1 | 162.1 | 162.1 | +3.25 (+2.05%) | 538,172 |
| 4 Jan 2022 | INR | 165 | 165 | 157.55 | 158.85 | 158.85 | -3.55 (-2.19%) | 275,440 |
| 3 Jan 2022 | INR | 158.1 | 163.85 | 158.1 | 162.4 | 162.4 | +4.85 (+3.08%) | 625,543 |
| 31 Dec 2021 | INR | 158.4 | 160.65 | 156.85 | 157.55 | 157.55 | +0.8 (+0.51%) | 284,420 |
| 30 Dec 2021 | INR | 161.35 | 161.4 | 156.2 | 156.75 | 156.75 | -4 (-2.49%) | 232,165 |
| 29 Dec 2021 | INR | 158.45 | 162.7 | 156.8 | 160.75 | 160.75 | +2.3 (+1.45%) | 648,057 |
| 28 Dec 2021 | INR | 158.75 | 162 | 157 | 158.45 | 158.45 | +2.25 (+1.44%) | 362,875 |
| 27 Dec 2021 | INR | 161 | 161 | 155.6 | 156.2 | 156.2 | -5 (-3.10%) | 441,220 |
| 24 Dec 2021 | INR | 161.35 | 163.25 | 156.45 | 161.2 | 161.2 | +1.25 (+0.78%) | 737,331 |
| 23 Dec 2021 | INR | 163 | 165 | 159.25 | 159.95 | 159.95 | -1.1 (-0.68%) | 697,749 |
