| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 2,550 | 2,576.7 | 2,410 | 2,439 | 1,626 | -52.9 (-2.12%) | 11,996 |
| 2 Feb 2022 | INR | 2,489 | 2,512.3 | 2,471.5 | 2,491.9 | 1,661.2667 | +42.9 (+1.75%) | 3,647 |
| 1 Feb 2022 | INR | 2,370 | 2,465.8 | 2,370 | 2,449 | 1,632.6667 | +96.1 (+4.08%) | 7,620 |
| 31 Jan 2022 | INR | 2,308.05 | 2,370 | 2,255.45 | 2,352.9 | 1,568.6 | +34.15 (+1.47%) | 10,734 |
| 28 Jan 2022 | INR | 2,400 | 2,446.4 | 2,308.1 | 2,318.75 | 1,545.8333 | -55.85 (-2.35%) | 6,541 |
| 27 Jan 2022 | INR | 2,422 | 2,472.4 | 2,351 | 2,374.6 | 1,583.0667 | -105.1 (-4.24%) | 6,275 |
| 25 Jan 2022 | INR | 2,400 | 2,580.25 | 2,348.45 | 2,479.7 | 1,653.1333 | +65.3 (+2.70%) | 9,959 |
| 24 Jan 2022 | INR | 2,668.1 | 2,732 | 2,374 | 2,414.4 | 1,609.6 | -151 (-5.89%) | 19,895 |
| 21 Jan 2022 | INR | 2,685 | 2,696.5 | 2,503.3 | 2,565.4 | 1,710.2667 | -133.7 (-4.95%) | 13,310 |
| 20 Jan 2022 | INR | 2,832.85 | 2,832.85 | 2,689.6 | 2,699.1 | 1,799.4 | -70.95 (-2.56%) | 3,659 |
| 19 Jan 2022 | INR | 2,860 | 2,860 | 2,737 | 2,770.05 | 1,846.7 | -43.8 (-1.56%) | 3,717 |
| 18 Jan 2022 | INR | 2,859.6 | 2,910.65 | 2,770 | 2,813.85 | 1,875.9 | -94.6 (-3.25%) | 20,394 |
| 17 Jan 2022 | INR | 2,834 | 2,933 | 2,834 | 2,908.45 | 1,938.9667 | +56.45 (+1.98%) | 8,624 |
| 14 Jan 2022 | INR | 2,919 | 2,919 | 2,818.2 | 2,852 | 1,901.3333 | -67.45 (-2.31%) | 8,462 |
| 13 Jan 2022 | INR | 2,895.6 | 2,970 | 2,816.05 | 2,919.45 | 1,946.3 | +73.15 (+2.57%) | 16,318 |
| 12 Jan 2022 | INR | 2,844.1 | 2,880.95 | 2,831.05 | 2,846.3 | 1,897.5333 | +12.5 (+0.44%) | 8,907 |
| 11 Jan 2022 | INR | 2,800.05 | 2,875 | 2,765 | 2,833.8 | 1,889.2 | +50.8 (+1.83%) | 6,749 |
| 10 Jan 2022 | INR | 2,751.5 | 2,849 | 2,751.5 | 2,783 | 1,855.3333 | +73.3 (+2.71%) | 18,073 |
| 7 Jan 2022 | INR | 2,755.75 | 2,790.65 | 2,694.05 | 2,709.7 | 1,806.4667 | -57.7 (-2.08%) | 8,720 |
| 6 Jan 2022 | INR | 2,810 | 2,810 | 2,738.3 | 2,767.4 | 1,844.9333 | -41.7 (-1.48%) | 7,143 |
| 5 Jan 2022 | INR | 2,780 | 2,926 | 2,770.9 | 2,809.1 | 1,872.7333 | +26.95 (+0.97%) | 22,137 |
| 4 Jan 2022 | INR | 2,800.15 | 2,847 | 2,731.1 | 2,782.15 | 1,854.7667 | -10.75 (-0.38%) | 21,226 |
| 3 Jan 2022 | INR | 2,689 | 2,950.95 | 2,681 | 2,792.9 | 1,861.9333 | +186.05 (+7.14%) | 44,725 |
| 31 Dec 2021 | INR | 2,470.3 | 2,643.2 | 2,460.7 | 2,606.85 | 1,737.9 | +168.6 (+6.91%) | 19,973 |
| 30 Dec 2021 | INR | 2,439.95 | 2,477 | 2,401.4 | 2,438.25 | 1,625.5 | -2.25 (-0.09%) | 6,491 |
| 29 Dec 2021 | INR | 2,493.65 | 2,578.75 | 2,396.4 | 2,440.5 | 1,627 | -53.15 (-2.13%) | 129,655 |
| 28 Dec 2021 | INR | 2,375 | 2,545 | 2,375 | 2,493.65 | 1,662.4333 | +123.55 (+5.21%) | 19,799 |
| 27 Dec 2021 | INR | 2,359.95 | 2,419.95 | 2,345 | 2,370.1 | 1,580.0667 | +11.2 (+0.47%) | 3,091 |
| 24 Dec 2021 | INR | 2,336.8 | 2,409 | 2,336.8 | 2,358.9 | 1,572.6 | +72.1 (+3.15%) | 4,205 |
| 23 Dec 2021 | INR | 2,356 | 2,356 | 2,280.2 | 2,286.8 | 1,524.5333 | -9.25 (-0.40%) | 1,029 |
