| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 3,249.4 | 3,249.4 | 3,081.85 | 3,107.7 | 3,107.7 | -103.4 (-3.22%) | 6,308 |
| 2 Feb 2022 | INR | 3,029.9 | 3,270.3 | 2,970 | 3,211.1 | 3,211.1 | +230.4 (+7.73%) | 16,807 |
| 1 Feb 2022 | INR | 3,019.45 | 3,024.8 | 2,950.95 | 2,980.7 | 2,980.7 | +7 (+0.24%) | 16,065 |
| 31 Jan 2022 | INR | 2,895.95 | 3,036.6 | 2,855.6 | 2,973.7 | 2,973.7 | +152.15 (+5.39%) | 17,988 |
| 28 Jan 2022 | INR | 2,840 | 2,921.95 | 2,805 | 2,821.55 | 2,821.55 | -14.8 (-0.52%) | 13,788 |
| 27 Jan 2022 | INR | 2,960 | 2,960 | 2,814.85 | 2,836.35 | 2,836.35 | -134.2 (-4.52%) | 31,717 |
| 25 Jan 2022 | INR | 2,860 | 2,994.8 | 2,784.45 | 2,970.55 | 2,970.55 | +101.45 (+3.54%) | 12,690 |
| 24 Jan 2022 | INR | 2,967.1 | 3,000 | 2,822.9 | 2,869.1 | 2,869.1 | -144.85 (-4.81%) | 41,729 |
| 21 Jan 2022 | INR | 3,155 | 3,155.05 | 3,003.05 | 3,013.95 | 3,013.95 | -177.35 (-5.56%) | 44,442 |
| 20 Jan 2022 | INR | 3,252.25 | 3,267.9 | 3,164.05 | 3,191.3 | 3,191.3 | -76.6 (-2.34%) | 21,966 |
| 19 Jan 2022 | INR | 3,350 | 3,368.9 | 3,232.05 | 3,267.9 | 3,267.9 | -97.75 (-2.90%) | 26,208 |
| 18 Jan 2022 | INR | 3,500 | 3,500 | 3,354 | 3,365.65 | 3,365.65 | -137.75 (-3.93%) | 23,853 |
| 17 Jan 2022 | INR | 3,643.3 | 3,647.8 | 3,492.9 | 3,503.4 | 3,503.4 | -135.6 (-3.73%) | 20,292 |
| 14 Jan 2022 | INR | 3,730 | 3,730 | 3,599.6 | 3,639 | 3,639 | -75.15 (-2.02%) | 4,794 |
| 13 Jan 2022 | INR | 3,720 | 3,768.15 | 3,677.15 | 3,714.15 | 3,714.15 | +41.15 (+1.12%) | 10,001 |
| 12 Jan 2022 | INR | 3,670 | 3,725 | 3,663.55 | 3,673 | 3,673 | +3.05 (+0.08%) | 6,464 |
| 11 Jan 2022 | INR | 3,650 | 3,739.2 | 3,650 | 3,669.95 | 3,669.95 | -19.05 (-0.52%) | 3,104 |
| 10 Jan 2022 | INR | 3,764.15 | 3,775.15 | 3,660.85 | 3,689 | 3,689 | -63.3 (-1.69%) | 9,950 |
| 7 Jan 2022 | INR | 3,800 | 3,812.05 | 3,735.05 | 3,752.3 | 3,752.3 | -57.4 (-1.51%) | 10,438 |
| 6 Jan 2022 | INR | 3,846.75 | 3,846.75 | 3,786.9 | 3,809.7 | 3,809.7 | -14.05 (-0.37%) | 4,165 |
| 5 Jan 2022 | INR | 3,830 | 3,890 | 3,795 | 3,823.75 | 3,823.75 | -8.9 (-0.23%) | 15,849 |
| 4 Jan 2022 | INR | 3,880 | 3,880 | 3,811.7 | 3,832.65 | 3,832.65 | -27.1 (-0.70%) | 5,147 |
| 3 Jan 2022 | INR | 3,822.25 | 3,874.95 | 3,804.2 | 3,859.75 | 3,859.75 | +37.15 (+0.97%) | 14,288 |
| 31 Dec 2021 | INR | 3,760 | 3,830 | 3,727.5 | 3,822.6 | 3,822.6 | +97.75 (+2.62%) | 4,466 |
| 30 Dec 2021 | INR | 3,701 | 3,757.6 | 3,681 | 3,724.85 | 3,724.85 | +61.4 (+1.68%) | 26,932 |
| 29 Dec 2021 | INR | 3,566 | 3,668.45 | 3,555.05 | 3,663.45 | 3,663.45 | +101.25 (+2.84%) | 4,278 |
| 28 Dec 2021 | INR | 3,535 | 3,587 | 3,496.5 | 3,562.2 | 3,562.2 | +25.8 (+0.73%) | 6,316 |
| 27 Dec 2021 | INR | 3,515.4 | 3,557.9 | 3,470.25 | 3,536.4 | 3,536.4 | +21 (+0.60%) | 10,720 |
| 24 Dec 2021 | INR | 3,500 | 3,571.6 | 3,449.3 | 3,515.4 | 3,515.4 | +34.5 (+0.99%) | 5,025 |
| 23 Dec 2021 | INR | 3,410 | 3,498.25 | 3,405.35 | 3,480.9 | 3,480.9 | +70.9 (+2.08%) | 7,050 |
