| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 73.9 | 74.5 | 68 | 69.65 | 69.65 | -1.6 (-2.25%) | 17,926 |
| 2 Feb 2022 | INR | 70 | 72.2 | 65.55 | 71.25 | 71.25 | +2.3 (+3.34%) | 69,458 |
| 1 Feb 2022 | INR | 68.95 | 68.95 | 68.05 | 68.95 | 68.95 | +3.25 (+4.95%) | 50,078 |
| 31 Jan 2022 | INR | 63 | 65.7 | 56.2 | 65.7 | 65.7 | +5.95 (+9.96%) | 54,761 |
| 28 Jan 2022 | INR | 57.9 | 59.75 | 54.75 | 59.75 | 59.75 | +5.4 (+9.94%) | 53,563 |
| 27 Jan 2022 | INR | 49.1 | 54.45 | 49.05 | 54.35 | 54.35 | +4.85 (+9.80%) | 34,816 |
| 25 Jan 2022 | INR | 52.9 | 52.9 | 46.95 | 49.5 | 49.5 | +0.65 (+1.33%) | 811 |
| 24 Jan 2022 | INR | 49.7 | 49.95 | 46.45 | 48.85 | 48.85 | +0.45 (+0.93%) | 2,362 |
| 21 Jan 2022 | INR | 54 | 54 | 47.2 | 48.4 | 48.4 | -1.35 (-2.71%) | 5,734 |
| 20 Jan 2022 | INR | 54.65 | 54.65 | 46 | 49.75 | 49.75 | +0.05 (+0.10%) | 7,089 |
| 19 Jan 2022 | INR | 54 | 54 | 49.05 | 49.7 | 49.7 | +0.25 (+0.51%) | 1,910 |
| 18 Jan 2022 | INR | 51.4 | 52.05 | 48.6 | 49.45 | 49.45 | -2.25 (-4.35%) | 9,971 |
| 17 Jan 2022 | INR | 53.05 | 53.05 | 51.45 | 51.7 | 51.7 | -0.6 (-1.15%) | 1,472 |
| 14 Jan 2022 | INR | 52 | 52.3 | 51.8 | 52.3 | 52.3 | +0.75 (+1.45%) | 32 |
| 13 Jan 2022 | INR | 51.8 | 53.1 | 51.5 | 51.55 | 51.55 | -0.05 (-0.10%) | 2,736 |
| 12 Jan 2022 | INR | 52.9 | 52.95 | 51.3 | 51.6 | 51.6 | +0.1 (+0.19%) | 3,161 |
| 11 Jan 2022 | INR | 52 | 52 | 51.1 | 51.5 | 51.5 | 0.0 (0.0%) | 3,226 |
| 10 Jan 2022 | INR | 51.4 | 52.5 | 51 | 51.5 | 51.5 | -0.2 (-0.39%) | 933 |
| 7 Jan 2022 | INR | 52.05 | 52.05 | 51.4 | 51.7 | 51.7 | -0.3 (-0.58%) | 499 |
| 6 Jan 2022 | INR | 52.75 | 52.85 | 51.5 | 52 | 52 | -0.5 (-0.95%) | 1,667 |
| 5 Jan 2022 | INR | 51.9 | 52.5 | 51.6 | 52.5 | 52.5 | +0.45 (+0.86%) | 45 |
| 4 Jan 2022 | INR | 52.5 | 53.55 | 51.95 | 52.05 | 52.05 | -0.5 (-0.95%) | 2,381 |
| 3 Jan 2022 | INR | 51.4 | 53.8 | 51.4 | 52.55 | 52.55 | +0.75 (+1.45%) | 5,216 |
| 31 Dec 2021 | INR | 52.45 | 53.25 | 51.6 | 51.8 | 51.8 | -0.2 (-0.38%) | 1,558 |
| 30 Dec 2021 | INR | 52.15 | 53.4 | 51.4 | 52 | 52 | -1.15 (-2.16%) | 2,340 |
| 29 Dec 2021 | INR | 52.4 | 53.25 | 51.05 | 53.15 | 53.15 | +0.15 (+0.28%) | 6,462 |
| 28 Dec 2021 | INR | 52.95 | 53.3 | 51.55 | 53 | 53 | -0.05 (-0.09%) | 2,382 |
| 27 Dec 2021 | INR | 50.8 | 53.95 | 50.8 | 53.05 | 53.05 | +0.9 (+1.73%) | 9,071 |
| 24 Dec 2021 | INR | 53.8 | 53.8 | 49.3 | 52.15 | 52.15 | +1.55 (+3.06%) | 2,522 |
| 23 Dec 2021 | INR | 46.3 | 50.6 | 46.3 | 50.6 | 50.6 | +4.6 (+10.00%) | 39,688 |
