| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 32.25 | 34.9 | 31.45 | 33.3 | 33.3 | +0.85 (+2.62%) | 96,237 |
| 2 Feb 2022 | INR | 33.45 | 33.5 | 32.15 | 32.45 | 32.45 | -0.55 (-1.67%) | 31,040 |
| 1 Feb 2022 | INR | 35.8 | 37.4 | 32.6 | 33 | 33 | -2.5 (-7.04%) | 182,336 |
| 31 Jan 2022 | INR | 35.8 | 36.25 | 35.2 | 35.5 | 35.5 | +0.4 (+1.14%) | 45,198 |
| 28 Jan 2022 | INR | 35.75 | 36.4 | 35 | 35.1 | 35.1 | 0.0 (0.0%) | 67,470 |
| 27 Jan 2022 | INR | 34.35 | 36 | 34.1 | 35.1 | 35.1 | -0.05 (-0.14%) | 39,581 |
| 25 Jan 2022 | INR | 33 | 35.7 | 32 | 35.15 | 35.15 | +1.2 (+3.53%) | 70,287 |
| 24 Jan 2022 | INR | 37.35 | 37.65 | 33.2 | 33.95 | 33.95 | -3.1 (-8.37%) | 93,964 |
| 21 Jan 2022 | INR | 36.05 | 38.4 | 36 | 37.05 | 37.05 | +0.7 (+1.93%) | 189,110 |
| 20 Jan 2022 | INR | 36.75 | 37.25 | 36.15 | 36.35 | 36.35 | -0.25 (-0.68%) | 75,103 |
| 19 Jan 2022 | INR | 36.15 | 37.3 | 35.4 | 36.6 | 36.6 | +0.65 (+1.81%) | 155,158 |
| 18 Jan 2022 | INR | 37.95 | 39.45 | 35.45 | 35.95 | 35.95 | -0.9 (-2.44%) | 614,552 |
| 17 Jan 2022 | INR | 33.3 | 37.5 | 33.3 | 36.85 | 36.85 | +3.75 (+11.33%) | 402,392 |
| 14 Jan 2022 | INR | 32.2 | 33.4 | 32 | 33.1 | 33.1 | +0.85 (+2.64%) | 75,846 |
| 13 Jan 2022 | INR | 32.6 | 33.15 | 31.75 | 32.25 | 32.25 | -0.45 (-1.38%) | 31,559 |
| 12 Jan 2022 | INR | 32.75 | 33.35 | 32.5 | 32.7 | 32.7 | +0.25 (+0.77%) | 29,109 |
| 11 Jan 2022 | INR | 33.5 | 33.5 | 32.1 | 32.45 | 32.45 | -0.5 (-1.52%) | 98,629 |
| 10 Jan 2022 | INR | 32.6 | 33.5 | 32.3 | 32.95 | 32.95 | +0.75 (+2.33%) | 54,395 |
| 7 Jan 2022 | INR | 33.4 | 33.4 | 31.9 | 32.2 | 32.2 | -1.2 (-3.59%) | 124,360 |
| 6 Jan 2022 | INR | 29.8 | 34.15 | 29.8 | 33.4 | 33.4 | +2.35 (+7.57%) | 372,296 |
| 5 Jan 2022 | INR | 29.85 | 31.55 | 29.35 | 31.05 | 31.05 | +1.7 (+5.79%) | 74,128 |
| 4 Jan 2022 | INR | 29.3 | 30.2 | 28.75 | 29.35 | 29.35 | +0.2 (+0.69%) | 56,137 |
| 3 Jan 2022 | INR | 29.25 | 29.5 | 28.35 | 29.15 | 29.15 | +0.4 (+1.39%) | 21,665 |
| 31 Dec 2021 | INR | 29.6 | 29.65 | 28.4 | 28.75 | 28.75 | -0.35 (-1.20%) | 14,855 |
| 30 Dec 2021 | INR | 28.6 | 29.9 | 28.25 | 29.1 | 29.1 | +0.6 (+2.11%) | 21,190 |
| 29 Dec 2021 | INR | 28.9 | 28.95 | 28.3 | 28.5 | 28.5 | 0.0 (0.0%) | 4,223 |
| 28 Dec 2021 | INR | 28.8 | 29.1 | 28.4 | 28.5 | 28.5 | 0.0 (0.0%) | 8,362 |
| 27 Dec 2021 | INR | 27.15 | 29 | 26.8 | 28.5 | 28.5 | +1.25 (+4.59%) | 49,765 |
| 24 Dec 2021 | INR | 27.2 | 27.75 | 27 | 27.25 | 27.25 | -0.25 (-0.91%) | 18,256 |
| 23 Dec 2021 | INR | 27.3 | 27.75 | 27 | 27.5 | 27.5 | +0.5 (+1.85%) | 9,296 |
