| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,918.05 | 1,970.35 | 1,906.2 | 1,954.15 | 1,954.15 | +41.4 (+2.16%) | 42,309 |
| 2 Feb 2022 | INR | 1,899.25 | 1,933.5 | 1,872.85 | 1,912.75 | 1,912.75 | +11.5 (+0.60%) | 66,338 |
| 1 Feb 2022 | INR | 1,783.05 | 1,948.85 | 1,776.1 | 1,901.25 | 1,901.25 | +120.15 (+6.75%) | 29,469 |
| 31 Jan 2022 | INR | 1,796.15 | 1,821.55 | 1,759.75 | 1,781.1 | 1,781.1 | -4.85 (-0.27%) | 7,367 |
| 28 Jan 2022 | INR | 1,691.65 | 1,836.95 | 1,680.3 | 1,785.95 | 1,785.95 | +60.95 (+3.53%) | 16,940 |
| 27 Jan 2022 | INR | 1,819.2 | 1,830 | 1,670.1 | 1,725 | 1,725 | -111.55 (-6.07%) | 20,389 |
| 25 Jan 2022 | INR | 1,847.05 | 1,854 | 1,804.1 | 1,836.55 | 1,836.55 | -32.55 (-1.74%) | 7,413 |
| 24 Jan 2022 | INR | 1,950.3 | 1,954.3 | 1,824 | 1,869.1 | 1,869.1 | -97.6 (-4.96%) | 11,165 |
| 21 Jan 2022 | INR | 1,974.3 | 2,002.1 | 1,919.4 | 1,966.7 | 1,966.7 | -21.3 (-1.07%) | 57,392 |
| 20 Jan 2022 | INR | 1,989.7 | 2,024.3 | 1,982.8 | 1,988 | 1,988 | +4.8 (+0.24%) | 2,479 |
| 19 Jan 2022 | INR | 1,972.05 | 2,007.8 | 1,958 | 1,983.2 | 1,983.2 | -2.8 (-0.14%) | 10,255 |
| 18 Jan 2022 | INR | 2,067.8 | 2,071.9 | 1,972.05 | 1,986 | 1,986 | -78.95 (-3.82%) | 7,245 |
| 17 Jan 2022 | INR | 2,023.35 | 2,102.8 | 2,009.85 | 2,064.95 | 2,064.95 | +52.9 (+2.63%) | 8,030 |
| 14 Jan 2022 | INR | 2,005.35 | 2,029 | 1,985 | 2,012.05 | 2,012.05 | +6.65 (+0.33%) | 4,228 |
| 13 Jan 2022 | INR | 2,022.15 | 2,037.9 | 1,992.4 | 2,005.4 | 2,005.4 | -20.8 (-1.03%) | 3,826 |
| 12 Jan 2022 | INR | 2,007.7 | 2,035.05 | 2,004.45 | 2,026.2 | 2,026.2 | +27.6 (+1.38%) | 2,347 |
| 11 Jan 2022 | INR | 2,000 | 2,028 | 1,980.6 | 1,998.6 | 1,998.6 | +6.5 (+0.33%) | 5,855 |
| 10 Jan 2022 | INR | 1,950 | 1,998.8 | 1,936.65 | 1,992.1 | 1,992.1 | +60.05 (+3.11%) | 18,725 |
| 7 Jan 2022 | INR | 1,890 | 1,951.6 | 1,815.25 | 1,932.05 | 1,932.05 | +46.55 (+2.47%) | 23,650 |
| 6 Jan 2022 | INR | 1,892.95 | 1,917.65 | 1,875.3 | 1,885.5 | 1,885.5 | -25.95 (-1.36%) | 7,955 |
| 5 Jan 2022 | INR | 1,878.3 | 1,938.6 | 1,878.3 | 1,911.45 | 1,911.45 | +36.6 (+1.95%) | 6,346 |
| 4 Jan 2022 | INR | 1,885.8 | 1,897.65 | 1,860.25 | 1,874.85 | 1,874.85 | -9 (-0.48%) | 4,026 |
| 3 Jan 2022 | INR | 1,859.25 | 1,890.3 | 1,848.55 | 1,883.85 | 1,883.85 | +37.1 (+2.01%) | 2,454 |
| 31 Dec 2021 | INR | 1,811.4 | 1,865 | 1,800.05 | 1,846.75 | 1,846.75 | +44.2 (+2.45%) | 10,596 |
| 30 Dec 2021 | INR | 1,819.1 | 1,823.55 | 1,798 | 1,802.55 | 1,802.55 | -16.9 (-0.93%) | 2,101 |
| 29 Dec 2021 | INR | 1,854.1 | 1,854.1 | 1,812 | 1,819.45 | 1,819.45 | -45.3 (-2.43%) | 8,185 |
| 28 Dec 2021 | INR | 1,821.65 | 1,883.1 | 1,805 | 1,864.75 | 1,864.75 | +49.05 (+2.70%) | 20,696 |
| 27 Dec 2021 | INR | 1,809.6 | 1,832 | 1,774.5 | 1,815.7 | 1,815.7 | -0.55 (-0.03%) | 62,882 |
| 24 Dec 2021 | INR | 1,931.8 | 1,931.8 | 1,810.2 | 1,816.25 | 1,816.25 | -28.8 (-1.56%) | 78,689 |
| 23 Dec 2021 | INR | 1,854.2 | 1,861.45 | 1,836.1 | 1,845.05 | 1,845.05 | -0.9 (-0.05%) | 2,947 |
