| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 136.5 | 142.25 | 135.6 | 140.2 | 140.2 | +3.85 (+2.82%) | 226,375 |
| 2 Feb 2022 | INR | 135.4 | 138.5 | 135.25 | 136.35 | 136.35 | +1.7 (+1.26%) | 90,780 |
| 1 Feb 2022 | INR | 135 | 135.95 | 132.85 | 134.65 | 134.65 | +0.75 (+0.56%) | 122,143 |
| 31 Jan 2022 | INR | 136.95 | 136.95 | 133.6 | 133.9 | 133.9 | -0.35 (-0.26%) | 38,024 |
| 28 Jan 2022 | INR | 132.45 | 135.4 | 131.4 | 134.25 | 134.25 | +3.75 (+2.87%) | 178,948 |
| 27 Jan 2022 | INR | 133 | 133.25 | 129.4 | 130.5 | 130.5 | -2.5 (-1.88%) | 106,723 |
| 25 Jan 2022 | INR | 134 | 137.1 | 129.5 | 133 | 133 | +0.05 (+0.04%) | 194,887 |
| 24 Jan 2022 | INR | 132.55 | 136.1 | 130.05 | 132.95 | 132.95 | -2.45 (-1.81%) | 307,574 |
| 21 Jan 2022 | INR | 137.9 | 137.9 | 134.35 | 135.4 | 135.4 | -2.5 (-1.81%) | 179,064 |
| 20 Jan 2022 | INR | 138.5 | 139.35 | 137.05 | 137.9 | 137.9 | +0.65 (+0.47%) | 132,807 |
| 19 Jan 2022 | INR | 139.1 | 139.85 | 136.4 | 137.25 | 137.25 | -2.85 (-2.03%) | 222,798 |
| 18 Jan 2022 | INR | 142.5 | 143.4 | 139.3 | 140.1 | 140.1 | -1.4 (-0.99%) | 196,317 |
| 17 Jan 2022 | INR | 143.85 | 144.2 | 141.2 | 141.5 | 141.5 | -2.05 (-1.43%) | 184,875 |
| 14 Jan 2022 | INR | 145.85 | 145.85 | 142.95 | 143.55 | 143.55 | -2.3 (-1.58%) | 106,719 |
| 13 Jan 2022 | INR | 148.4 | 148.4 | 145.2 | 145.85 | 145.85 | -0.25 (-0.17%) | 78,531 |
| 12 Jan 2022 | INR | 142.2 | 147.7 | 142.2 | 146.1 | 146.1 | +3.5 (+2.45%) | 163,061 |
| 11 Jan 2022 | INR | 144.4 | 145.6 | 142.1 | 142.6 | 142.6 | -1.8 (-1.25%) | 138,325 |
| 10 Jan 2022 | INR | 146.95 | 149.2 | 143.6 | 144.4 | 144.4 | -0.6 (-0.41%) | 137,004 |
| 7 Jan 2022 | INR | 140 | 146.85 | 138.3 | 145 | 145 | +6.25 (+4.50%) | 368,641 |
| 6 Jan 2022 | INR | 139.5 | 139.5 | 137.4 | 138.75 | 138.75 | -0.75 (-0.54%) | 62,467 |
| 5 Jan 2022 | INR | 140.7 | 142.5 | 139.2 | 139.5 | 139.5 | -1.45 (-1.03%) | 223,973 |
| 4 Jan 2022 | INR | 143.7 | 143.7 | 140.35 | 140.95 | 140.95 | -1.25 (-0.88%) | 58,744 |
| 3 Jan 2022 | INR | 141 | 142.7 | 141 | 142.2 | 142.2 | +0.65 (+0.46%) | 107,211 |
| 31 Dec 2021 | INR | 142.5 | 142.5 | 141.3 | 141.55 | 141.55 | +0.1 (+0.07%) | 84,135 |
| 30 Dec 2021 | INR | 146 | 146 | 140.8 | 141.45 | 141.45 | 0.0 (0.0%) | 50,911 |
| 29 Dec 2021 | INR | 142 | 142.45 | 140.75 | 141.45 | 141.45 | -0.2 (-0.14%) | 77,712 |
| 28 Dec 2021 | INR | 142.7 | 144 | 141.25 | 141.65 | 141.65 | -0.9 (-0.63%) | 99,663 |
| 27 Dec 2021 | INR | 143 | 143 | 140.35 | 142.55 | 142.55 | -0.75 (-0.52%) | 96,626 |
| 24 Dec 2021 | INR | 147.3 | 147.3 | 142.8 | 143.3 | 143.3 | -1.5 (-1.04%) | 54,220 |
| 23 Dec 2021 | INR | 141 | 146.3 | 141 | 144.8 | 144.8 | +1.7 (+1.19%) | 122,115 |
