| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2022 | INR | 49.85 | 50.3 | 49.4 | 49.7 | 49.7 | +0.45 (+0.91%) | 420,055 |
| 1 Feb 2022 | INR | 49.4 | 55.8 | 48.6 | 49.25 | 49.25 | +0.55 (+1.13%) | 1,988,082 |
| 31 Jan 2022 | INR | 49.4 | 49.55 | 48.3 | 48.7 | 48.7 | -0.05 (-0.10%) | 121,704 |
| 28 Jan 2022 | INR | 48.9 | 49.2 | 48.5 | 48.75 | 48.75 | +0.55 (+1.14%) | 305,479 |
| 27 Jan 2022 | INR | 48.85 | 49.4 | 47.8 | 48.2 | 48.2 | -0.6 (-1.23%) | 244,956 |
| 25 Jan 2022 | INR | 48.65 | 49.3 | 47.55 | 48.8 | 48.8 | +0.15 (+0.31%) | 448,078 |
| 24 Jan 2022 | INR | 51 | 51.05 | 48.35 | 48.65 | 48.65 | -1.25 (-2.51%) | 563,746 |
| 21 Jan 2022 | INR | 50.45 | 51.4 | 49.6 | 49.9 | 49.9 | 0.0 (0.0%) | 550,112 |
| 20 Jan 2022 | INR | 51.4 | 51.4 | 49.8 | 49.9 | 49.9 | -0.85 (-1.67%) | 222,819 |
| 19 Jan 2022 | INR | 49.85 | 51.45 | 49.6 | 50.75 | 50.75 | +0.2 (+0.40%) | 484,387 |
| 18 Jan 2022 | INR | 51.1 | 51.85 | 50.25 | 50.55 | 50.55 | -1 (-1.94%) | 457,719 |
| 17 Jan 2022 | INR | 51.7 | 52 | 51.1 | 51.55 | 51.55 | -0.7 (-1.34%) | 425,712 |
| 14 Jan 2022 | INR | 51.3 | 52.7 | 50.95 | 52.25 | 52.25 | +0.6 (+1.16%) | 670,892 |
| 13 Jan 2022 | INR | 52.7 | 52.75 | 51.5 | 51.65 | 51.65 | -0.75 (-1.43%) | 265,002 |
| 12 Jan 2022 | INR | 52.4 | 53.3 | 52.3 | 52.4 | 52.4 | 0.0 (0.0%) | 771,004 |
| 11 Jan 2022 | INR | 52.7 | 53.95 | 51.3 | 52.4 | 52.4 | -0.1 (-0.19%) | 881,490 |
| 10 Jan 2022 | INR | 52.35 | 53.15 | 51.6 | 52.5 | 52.5 | +0.1 (+0.19%) | 321,342 |
| 7 Jan 2022 | INR | 53 | 53.4 | 52.15 | 52.4 | 52.4 | -0.6 (-1.13%) | 666,154 |
| 6 Jan 2022 | INR | 55 | 55 | 52.7 | 53 | 53 | +2.35 (+4.64%) | 2,083,986 |
| 5 Jan 2022 | INR | 48.4 | 51.6 | 48.4 | 50.65 | 50.65 | -1 (-1.94%) | 1,006,258 |
| 4 Jan 2022 | INR | 52 | 53.35 | 50.85 | 51.65 | 51.65 | +1.6 (+3.20%) | 1,238,242 |
| 3 Jan 2022 | INR | 50.9 | 51.2 | 49.15 | 50.05 | 50.05 | -0.85 (-1.67%) | 390,079 |
| 31 Dec 2021 | INR | 49.4 | 51.6 | 49.15 | 50.9 | 50.9 | +1.7 (+3.46%) | 579,405 |
| 30 Dec 2021 | INR | 49.4 | 49.9 | 49 | 49.2 | 49.2 | -0.4 (-0.81%) | 277,935 |
| 29 Dec 2021 | INR | 49.6 | 49.8 | 49.4 | 49.6 | 49.6 | +0.05 (+0.10%) | 254,219 |
| 28 Dec 2021 | INR | 50 | 50 | 49.2 | 49.55 | 49.55 | +0.15 (+0.30%) | 200,271 |
| 27 Dec 2021 | INR | 49.5 | 50.6 | 48.95 | 49.4 | 49.4 | -0.75 (-1.50%) | 677,478 |
| 24 Dec 2021 | INR | 51.9 | 52.05 | 49.8 | 50.15 | 50.15 | -1.75 (-3.37%) | 946,687 |
| 23 Dec 2021 | INR | 54.8 | 55 | 51.5 | 51.9 | 51.9 | -2.9 (-5.29%) | 1,113,106 |
| 22 Dec 2021 | INR | 55.3 | 55.85 | 53.8 | 54.8 | 54.8 | +1.8 (+3.40%) | 408,820 |
