| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | INR | 2,297.3 | 2,357.5 | 2,271 | 2,280.75 | 2,280.75 | -4.5 (-0.20%) | 166,051 |
| 27 Jan 2022 | INR | 2,284.9 | 2,329.55 | 2,215.6 | 2,285.25 | 2,285.25 | -22.05 (-0.96%) | 133,024 |
| 25 Jan 2022 | INR | 2,150.05 | 2,319.55 | 2,121.25 | 2,307.3 | 2,307.3 | +81.25 (+3.65%) | 198,069 |
| 24 Jan 2022 | INR | 2,388.45 | 2,394.7 | 2,196.6 | 2,226.05 | 2,226.05 | -156.8 (-6.58%) | 310,010 |
| 21 Jan 2022 | INR | 2,410 | 2,460 | 2,358.05 | 2,382.85 | 2,382.85 | -50.85 (-2.09%) | 141,517 |
| 20 Jan 2022 | INR | 2,415 | 2,468 | 2,413.5 | 2,433.7 | 2,433.7 | +20.2 (+0.84%) | 113,366 |
| 19 Jan 2022 | INR | 2,434.9 | 2,434.9 | 2,340.05 | 2,413.5 | 2,413.5 | -21.4 (-0.88%) | 703,889 |
| 18 Jan 2022 | INR | 2,543.8 | 2,549.7 | 2,424 | 2,434.9 | 2,434.9 | -100 (-3.94%) | 255,531 |
| 17 Jan 2022 | INR | 2,535 | 2,588 | 2,523 | 2,534.9 | 2,534.9 | -7.7 (-0.30%) | 109,546 |
| 14 Jan 2022 | INR | 2,533.5 | 2,574 | 2,521 | 2,542.6 | 2,542.6 | +9.6 (+0.38%) | 81,130 |
| 13 Jan 2022 | INR | 2,550.05 | 2,575 | 2,518 | 2,533 | 2,533 | -8.3 (-0.33%) | 110,780 |
| 12 Jan 2022 | INR | 2,524 | 2,608 | 2,524 | 2,541.3 | 2,541.3 | +29.85 (+1.19%) | 169,715 |
| 11 Jan 2022 | INR | 2,569.7 | 2,580 | 2,503 | 2,511.45 | 2,511.45 | -54.65 (-2.13%) | 122,606 |
| 10 Jan 2022 | INR | 2,599.9 | 2,616.6 | 2,559 | 2,566.1 | 2,566.1 | -27.25 (-1.05%) | 101,441 |
| 7 Jan 2022 | INR | 2,645 | 2,654 | 2,580 | 2,593.35 | 2,593.35 | -30.4 (-1.16%) | 162,336 |
| 6 Jan 2022 | INR | 2,587.8 | 2,643 | 2,553.25 | 2,623.75 | 2,623.75 | +19.35 (+0.74%) | 218,431 |
| 5 Jan 2022 | INR | 2,669 | 2,705 | 2,561 | 2,604.4 | 2,604.4 | -57.45 (-2.16%) | 452,578 |
| 4 Jan 2022 | INR | 2,495 | 2,699 | 2,490 | 2,661.85 | 2,661.85 | +179.85 (+7.25%) | 1,091,132 |
| 3 Jan 2022 | INR | 2,505 | 2,528 | 2,471.65 | 2,482 | 2,482 | -11.35 (-0.46%) | 120,188 |
| 31 Dec 2021 | INR | 2,442 | 2,538.85 | 2,437.4 | 2,493.35 | 2,493.35 | +60.5 (+2.49%) | 342,923 |
| 30 Dec 2021 | INR | 2,452.2 | 2,506 | 2,422.85 | 2,432.85 | 2,432.85 | -8.3 (-0.34%) | 159,001 |
| 29 Dec 2021 | INR | 2,465 | 2,485.8 | 2,429.7 | 2,441.15 | 2,441.15 | -33.55 (-1.36%) | 130,135 |
| 28 Dec 2021 | INR | 2,509.45 | 2,525 | 2,456.1 | 2,474.7 | 2,474.7 | -1.45 (-0.06%) | 195,987 |
| 27 Dec 2021 | INR | 2,400.7 | 2,499.9 | 2,350 | 2,476.15 | 2,476.15 | +75.45 (+3.14%) | 210,178 |
| 24 Dec 2021 | INR | 2,447 | 2,455.1 | 2,390 | 2,400.7 | 2,400.7 | -42.45 (-1.74%) | 163,645 |
| 23 Dec 2021 | INR | 2,488 | 2,513.9 | 2,421.9 | 2,443.15 | 2,443.15 | -5.3 (-0.22%) | 280,907 |
| 22 Dec 2021 | INR | 2,278.8 | 2,469 | 2,278.8 | 2,448.45 | 2,448.45 | +173.6 (+7.63%) | 417,082 |
| 21 Dec 2021 | INR | 2,350 | 2,391.45 | 2,260 | 2,274.85 | 2,274.85 | -27.05 (-1.18%) | 319,300 |
| 20 Dec 2021 | INR | 2,336.6 | 2,360.9 | 2,254.8 | 2,301.9 | 2,301.9 | -85.9 (-3.60%) | 344,509 |
| 17 Dec 2021 | INR | 2,408.9 | 2,485 | 2,341 | 2,387.8 | 2,387.8 | -9.1 (-0.38%) | 1,063,911 |
