| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | INR | 4,098.9 | 4,128.95 | 3,995 | 4,015 | 4,015 | -58.55 (-1.44%) | 456,874 |
| 7 Feb 2022 | INR | 4,090 | 4,146.8 | 4,045.2 | 4,073.55 | 4,073.55 | -8.35 (-0.20%) | 288,091 |
| 4 Feb 2022 | INR | 4,140 | 4,140.2 | 4,075 | 4,081.9 | 4,081.9 | -58.1 (-1.40%) | 299,981 |
| 3 Feb 2022 | INR | 4,231.05 | 4,235 | 4,122.35 | 4,140 | 4,140 | -96.65 (-2.28%) | 337,719 |
| 2 Feb 2022 | INR | 4,274.3 | 4,275 | 4,211 | 4,236.65 | 4,236.65 | +11.05 (+0.26%) | 249,200 |
| 1 Feb 2022 | INR | 4,133.2 | 4,278 | 4,092 | 4,225.6 | 4,225.6 | +111.25 (+2.70%) | 321,735 |
| 31 Jan 2022 | INR | 4,140 | 4,171 | 4,092 | 4,114.35 | 4,114.35 | +38.35 (+0.94%) | 478,099 |
| 28 Jan 2022 | INR | 4,130 | 4,150.9 | 4,046 | 4,076 | 4,076 | +12.7 (+0.31%) | 582,484 |
| 27 Jan 2022 | INR | 4,040 | 4,144.1 | 3,994.95 | 4,063.3 | 4,063.3 | -32.15 (-0.79%) | 675,652 |
| 25 Jan 2022 | INR | 4,025 | 4,120 | 3,881.25 | 4,095.45 | 4,095.45 | +60.15 (+1.49%) | 810,518 |
| 24 Jan 2022 | INR | 4,300 | 4,316.9 | 3,978 | 4,035.3 | 4,035.3 | -264.5 (-6.15%) | 1,126,974 |
| 21 Jan 2022 | INR | 4,410 | 4,435.45 | 4,281 | 4,299.8 | 4,299.8 | -183.75 (-4.10%) | 606,584 |
| 20 Jan 2022 | INR | 4,517 | 4,517 | 4,462.35 | 4,483.55 | 4,483.55 | +0.15 (+0.0%) | 350,124 |
| 19 Jan 2022 | INR | 4,459 | 4,505 | 4,365 | 4,483.4 | 4,483.4 | +42.25 (+0.95%) | 579,886 |
| 18 Jan 2022 | INR | 4,425 | 4,500 | 4,381 | 4,441.15 | 4,441.15 | +40.65 (+0.92%) | 940,894 |
| 17 Jan 2022 | INR | 4,365 | 4,414 | 4,290.45 | 4,400.5 | 4,400.5 | +77.8 (+1.80%) | 870,335 |
| 14 Jan 2022 | INR | 4,266 | 4,344.45 | 4,256.15 | 4,322.7 | 4,322.7 | +68.1 (+1.60%) | 896,929 |
| 13 Jan 2022 | INR | 4,276 | 4,354.45 | 4,221.6 | 4,254.6 | 4,254.6 | -21.5 (-0.50%) | 1,090,010 |
| 12 Jan 2022 | INR | 4,500 | 4,500 | 4,165.3 | 4,276.1 | 4,276.1 | -228.8 (-5.08%) | 2,521,043 |
| 11 Jan 2022 | INR | 4,649 | 4,654.9 | 4,499 | 4,504.9 | 4,504.9 | -128.65 (-2.78%) | 791,417 |
| 10 Jan 2022 | INR | 4,784.9 | 4,784.9 | 4,620 | 4,633.55 | 4,633.55 | -97.8 (-2.07%) | 1,037,618 |
| 7 Jan 2022 | INR | 4,715 | 4,748 | 4,696.15 | 4,731.35 | 4,731.35 | +25.7 (+0.55%) | 301,517 |
| 6 Jan 2022 | INR | 4,669.1 | 4,716 | 4,642.65 | 4,705.65 | 4,705.65 | +18.25 (+0.39%) | 361,505 |
| 5 Jan 2022 | INR | 4,725 | 4,725 | 4,646 | 4,687.4 | 4,687.4 | -39.55 (-0.84%) | 287,948 |
| 4 Jan 2022 | INR | 4,758.9 | 4,758.9 | 4,685 | 4,726.95 | 4,726.95 | +15.45 (+0.33%) | 242,287 |
| 3 Jan 2022 | INR | 4,770 | 4,799 | 4,701.2 | 4,711.5 | 4,711.5 | +40.05 (+0.86%) | 534,384 |
| 31 Dec 2021 | INR | 4,641 | 4,692.75 | 4,636 | 4,671.45 | 4,671.45 | +32.1 (+0.69%) | 172,788 |
| 30 Dec 2021 | INR | 4,677.5 | 4,699 | 4,625 | 4,639.35 | 4,639.35 | -44.6 (-0.95%) | 195,753 |
| 29 Dec 2021 | INR | 4,739 | 4,748.7 | 4,675 | 4,683.95 | 4,683.95 | -38 (-0.80%) | 176,720 |
| 28 Dec 2021 | INR | 4,680 | 4,760.95 | 4,645 | 4,721.95 | 4,721.95 | +53.3 (+1.14%) | 320,963 |
