| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,204 | 1,204 | 1,131.9 | 1,159.8 | 1,159.8 | -27.85 (-2.34%) | 91,328 |
| 2 Feb 2022 | INR | 1,167 | 1,205 | 1,150 | 1,187.65 | 1,187.65 | +32.85 (+2.84%) | 68,072 |
| 1 Feb 2022 | INR | 1,169 | 1,175 | 1,142 | 1,154.8 | 1,154.8 | +4.05 (+0.35%) | 17,445 |
| 31 Jan 2022 | INR | 1,197.4 | 1,197.4 | 1,131.8 | 1,150.75 | 1,150.75 | +4.6 (+0.40%) | 75,619 |
| 28 Jan 2022 | INR | 1,100 | 1,190 | 1,100 | 1,146.15 | 1,146.15 | +9.85 (+0.87%) | 41,933 |
| 27 Jan 2022 | INR | 1,195.9 | 1,195.9 | 1,136.3 | 1,136.3 | 1,136.3 | -59.8 (-5.00%) | 64,589 |
| 25 Jan 2022 | INR | 1,155 | 1,210 | 1,130.1 | 1,196.1 | 1,196.1 | +6.55 (+0.55%) | 52,296 |
| 24 Jan 2022 | INR | 1,224 | 1,240 | 1,187.7 | 1,189.55 | 1,189.55 | -60.65 (-4.85%) | 82,599 |
| 21 Jan 2022 | INR | 1,266.7 | 1,266.7 | 1,238 | 1,250.2 | 1,250.2 | -16.5 (-1.30%) | 19,878 |
| 20 Jan 2022 | INR | 1,270 | 1,272 | 1,250.05 | 1,266.7 | 1,266.7 | -6.15 (-0.48%) | 45,984 |
| 19 Jan 2022 | INR | 1,241.95 | 1,280 | 1,241.95 | 1,272.85 | 1,272.85 | -34.45 (-2.64%) | 89,344 |
| 18 Jan 2022 | INR | 1,346.3 | 1,346.3 | 1,300 | 1,307.3 | 1,307.3 | -30.2 (-2.26%) | 15,497 |
| 17 Jan 2022 | INR | 1,329 | 1,349.65 | 1,325.15 | 1,337.5 | 1,337.5 | +11.8 (+0.89%) | 62,057 |
| 14 Jan 2022 | INR | 1,349.5 | 1,349.5 | 1,320.75 | 1,325.7 | 1,325.7 | -10.65 (-0.80%) | 13,959 |
| 13 Jan 2022 | INR | 1,349.9 | 1,359.85 | 1,333.15 | 1,336.35 | 1,336.35 | -2.2 (-0.16%) | 14,876 |
| 12 Jan 2022 | INR | 1,349 | 1,359.9 | 1,325.55 | 1,338.55 | 1,338.55 | -5.05 (-0.38%) | 55,240 |
| 11 Jan 2022 | INR | 1,320 | 1,351.45 | 1,316.15 | 1,343.6 | 1,343.6 | +21.25 (+1.61%) | 74,208 |
| 10 Jan 2022 | INR | 1,307.45 | 1,335 | 1,307.45 | 1,322.35 | 1,322.35 | +23.2 (+1.79%) | 60,414 |
| 7 Jan 2022 | INR | 1,310 | 1,319.5 | 1,295.5 | 1,299.15 | 1,299.15 | 0.0 (0.0%) | 46,302 |
| 6 Jan 2022 | INR | 1,310 | 1,316.75 | 1,296.75 | 1,299.15 | 1,299.15 | -22.55 (-1.71%) | 45,816 |
| 5 Jan 2022 | INR | 1,350 | 1,350 | 1,312.35 | 1,321.7 | 1,321.7 | -17.95 (-1.34%) | 16,739 |
| 4 Jan 2022 | INR | 1,340 | 1,360.2 | 1,324.4 | 1,339.65 | 1,339.65 | +2.75 (+0.21%) | 16,276 |
| 3 Jan 2022 | INR | 1,300 | 1,341.7 | 1,300 | 1,336.9 | 1,336.9 | +40.55 (+3.13%) | 37,768 |
| 31 Dec 2021 | INR | 1,290.25 | 1,308.75 | 1,286.25 | 1,296.35 | 1,296.35 | +0.05 (+0.0%) | 46,129 |
| 30 Dec 2021 | INR | 1,295 | 1,305.8 | 1,288.8 | 1,296.3 | 1,296.3 | +3.95 (+0.31%) | 13,779 |
| 29 Dec 2021 | INR | 1,323 | 1,323 | 1,278 | 1,292.35 | 1,292.35 | -17.55 (-1.34%) | 50,655 |
| 28 Dec 2021 | INR | 1,349 | 1,350 | 1,291 | 1,309.9 | 1,309.9 | -9.1 (-0.69%) | 53,608 |
| 27 Dec 2021 | INR | 1,317 | 1,319 | 1,264 | 1,319 | 1,319 | +62.8 (+5.00%) | 79,193 |
| 24 Dec 2021 | INR | 1,285.2 | 1,308.6 | 1,221 | 1,256.2 | 1,256.2 | -6.15 (-0.49%) | 14,933 |
| 23 Dec 2021 | INR | 1,246.5 | 1,280.25 | 1,219.3 | 1,262.35 | 1,262.35 | +43.05 (+3.53%) | 26,123 |
