| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 42.3 | 43.65 | 41.8 | 42.5 | 42.5 | +0.4 (+0.95%) | 1,302,052 |
| 4 Feb 2022 | INR | 40.25 | 43.4 | 39.85 | 42.1 | 42.1 | +2.2 (+5.51%) | 2,964,357 |
| 3 Feb 2022 | INR | 40.3 | 40.7 | 39.6 | 39.9 | 39.9 | -0.05 (-0.13%) | 1,719,765 |
| 2 Feb 2022 | INR | 40.3 | 41.5 | 39.75 | 39.95 | 39.95 | 0.0 (0.0%) | 1,178,421 |
| 1 Feb 2022 | INR | 40.3 | 40.35 | 39.4 | 39.95 | 39.95 | +0.2 (+0.50%) | 1,048,565 |
| 31 Jan 2022 | INR | 40.2 | 40.9 | 39.45 | 39.75 | 39.75 | +0.35 (+0.89%) | 679,499 |
| 28 Jan 2022 | INR | 40.6 | 43.3 | 39 | 39.4 | 39.4 | -0.5 (-1.25%) | 2,475,397 |
| 27 Jan 2022 | INR | 39 | 40.85 | 38.95 | 39.9 | 39.9 | +0.25 (+0.63%) | 1,022,447 |
| 25 Jan 2022 | INR | 40 | 41.95 | 38.25 | 39.65 | 39.65 | -0.4 (-1.00%) | 2,008,474 |
| 24 Jan 2022 | INR | 43.9 | 44.6 | 39.3 | 40.05 | 40.05 | -3.15 (-7.29%) | 2,517,621 |
| 21 Jan 2022 | INR | 44.5 | 46.95 | 42.55 | 43.2 | 43.2 | -1.3 (-2.92%) | 3,948,941 |
| 20 Jan 2022 | INR | 46.45 | 47 | 43.2 | 44.5 | 44.5 | -2.1 (-4.51%) | 3,522,055 |
| 19 Jan 2022 | INR | 44.15 | 48 | 43.8 | 46.6 | 46.6 | +2.95 (+6.76%) | 6,273,419 |
| 18 Jan 2022 | INR | 41.45 | 47 | 40.1 | 43.65 | 43.65 | +3.75 (+9.40%) | 9,494,036 |
| 17 Jan 2022 | INR | 39.6 | 40.4 | 38.6 | 39.9 | 39.9 | +1.3 (+3.37%) | 1,876,413 |
| 14 Jan 2022 | INR | 37.4 | 39.2 | 37.1 | 38.6 | 38.6 | +1.35 (+3.62%) | 2,685,284 |
| 13 Jan 2022 | INR | 36.45 | 37.5 | 35.85 | 37.25 | 37.25 | +1.4 (+3.91%) | 1,578,675 |
| 12 Jan 2022 | INR | 36.9 | 36.9 | 35.3 | 35.85 | 35.85 | -0.45 (-1.24%) | 652,687 |
| 11 Jan 2022 | INR | 35.8 | 36.5 | 35.35 | 36.3 | 36.3 | +0.5 (+1.40%) | 1,013,837 |
| 10 Jan 2022 | INR | 35.45 | 36.25 | 35.25 | 35.8 | 35.8 | +0.6 (+1.70%) | 587,515 |
| 7 Jan 2022 | INR | 35.05 | 36.55 | 34.4 | 35.2 | 35.2 | +0.2 (+0.57%) | 914,398 |
| 6 Jan 2022 | INR | 35.3 | 36.2 | 34.5 | 35 | 35 | -0.35 (-0.99%) | 684,942 |
| 5 Jan 2022 | INR | 35.5 | 36.65 | 35 | 35.35 | 35.35 | -0.6 (-1.67%) | 627,794 |
| 4 Jan 2022 | INR | 37.45 | 37.45 | 35.55 | 35.95 | 35.95 | -0.85 (-2.31%) | 642,101 |
| 3 Jan 2022 | INR | 36.7 | 37.2 | 36.3 | 36.8 | 36.8 | +0.5 (+1.38%) | 893,173 |
| 31 Dec 2021 | INR | 36 | 37.4 | 35.95 | 36.3 | 36.3 | +0.4 (+1.11%) | 484,354 |
| 30 Dec 2021 | INR | 36.9 | 37.4 | 35.5 | 35.9 | 35.9 | -0.85 (-2.31%) | 829,121 |
| 29 Dec 2021 | INR | 34.5 | 37.85 | 33.8 | 36.75 | 36.75 | +2.1 (+6.06%) | 2,069,169 |
| 28 Dec 2021 | INR | 35 | 35.5 | 34.45 | 34.65 | 34.65 | +1.05 (+3.13%) | 1,244,625 |
| 27 Dec 2021 | INR | 32.9 | 34.5 | 32.3 | 33.6 | 33.6 | +0.8 (+2.44%) | 1,324,699 |
