| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 3,100.1 | 3,119.8 | 3,044.25 | 3,100.75 | 3,100.75 | -9.35 (-0.30%) | 18,213 |
| 4 Feb 2022 | INR | 3,155.55 | 3,155.55 | 3,100.1 | 3,110.1 | 3,110.1 | -29.75 (-0.95%) | 3,813 |
| 3 Feb 2022 | INR | 3,146 | 3,189.7 | 3,116 | 3,139.85 | 3,139.85 | +7.95 (+0.25%) | 5,389 |
| 2 Feb 2022 | INR | 3,184.9 | 3,194.7 | 3,117 | 3,131.9 | 3,131.9 | -22.75 (-0.72%) | 5,187 |
| 1 Feb 2022 | INR | 3,180 | 3,185.95 | 3,104.55 | 3,154.65 | 3,154.65 | -28.2 (-0.89%) | 10,042 |
| 31 Jan 2022 | INR | 3,145 | 3,234.25 | 3,110.5 | 3,182.85 | 3,182.85 | +48.6 (+1.55%) | 5,470 |
| 28 Jan 2022 | INR | 3,100 | 3,144.7 | 3,030 | 3,134.25 | 3,134.25 | +56.8 (+1.85%) | 9,878 |
| 27 Jan 2022 | INR | 3,040 | 3,100 | 2,909.65 | 3,077.45 | 3,077.45 | +74.5 (+2.48%) | 16,939 |
| 25 Jan 2022 | INR | 3,036.2 | 3,140 | 2,985 | 3,002.95 | 3,002.95 | -83.25 (-2.70%) | 33,839 |
| 24 Jan 2022 | INR | 3,200 | 3,200 | 3,005.05 | 3,086.2 | 3,086.2 | -133.45 (-4.14%) | 38,868 |
| 21 Jan 2022 | INR | 3,235 | 3,241.3 | 3,171.25 | 3,219.65 | 3,219.65 | -24.5 (-0.76%) | 8,198 |
| 20 Jan 2022 | INR | 3,270.5 | 3,284 | 3,199 | 3,244.15 | 3,244.15 | -10.05 (-0.31%) | 7,291 |
| 19 Jan 2022 | INR | 3,270 | 3,276.2 | 3,219 | 3,254.2 | 3,254.2 | -26.75 (-0.82%) | 7,013 |
| 18 Jan 2022 | INR | 3,346.75 | 3,346.75 | 3,269.65 | 3,280.95 | 3,280.95 | -19.55 (-0.59%) | 20,316 |
| 17 Jan 2022 | INR | 3,345 | 3,360 | 3,280.75 | 3,300.5 | 3,300.5 | -21.75 (-0.65%) | 6,324 |
| 14 Jan 2022 | INR | 3,285.05 | 3,348 | 3,280 | 3,322.25 | 3,322.25 | -12.75 (-0.38%) | 10,984 |
| 13 Jan 2022 | INR | 3,361 | 3,418.95 | 3,325.05 | 3,335 | 3,335 | -25.7 (-0.76%) | 16,020 |
| 12 Jan 2022 | INR | 3,349 | 3,374.7 | 3,282 | 3,360.7 | 3,360.7 | +55.6 (+1.68%) | 13,028 |
| 11 Jan 2022 | INR | 3,350 | 3,350 | 3,279.8 | 3,305.1 | 3,305.1 | -9.25 (-0.28%) | 11,447 |
| 10 Jan 2022 | INR | 3,168.7 | 3,358 | 3,106.65 | 3,314.35 | 3,314.35 | +157.3 (+4.98%) | 41,972 |
| 7 Jan 2022 | INR | 3,165 | 3,199.65 | 3,133 | 3,157.05 | 3,157.05 | -21.05 (-0.66%) | 28,935 |
| 6 Jan 2022 | INR | 3,210 | 3,215 | 3,150 | 3,178.1 | 3,178.1 | -37.6 (-1.17%) | 38,659 |
| 5 Jan 2022 | INR | 3,241 | 3,272.9 | 3,192.6 | 3,215.7 | 3,215.7 | -47.35 (-1.45%) | 9,955 |
| 4 Jan 2022 | INR | 3,280.05 | 3,305 | 3,231 | 3,263.05 | 3,263.05 | -0.65 (-0.02%) | 8,563 |
| 3 Jan 2022 | INR | 3,181 | 3,349.7 | 3,160 | 3,263.7 | 3,263.7 | +82.7 (+2.60%) | 23,858 |
| 31 Dec 2021 | INR | 3,180 | 3,198.75 | 3,152.95 | 3,181 | 3,181 | +15.8 (+0.50%) | 14,586 |
| 30 Dec 2021 | INR | 3,257.4 | 3,257.4 | 3,151.65 | 3,165.2 | 3,165.2 | -71.4 (-2.21%) | 18,968 |
| 29 Dec 2021 | INR | 3,235 | 3,274.4 | 3,217 | 3,236.6 | 3,236.6 | +20 (+0.62%) | 8,686 |
| 28 Dec 2021 | INR | 3,235.55 | 3,235.55 | 3,195.05 | 3,216.6 | 3,216.6 | +17.4 (+0.54%) | 28,392 |
| 27 Dec 2021 | INR | 3,240 | 3,274.65 | 3,183 | 3,199.2 | 3,199.2 | -24.8 (-0.77%) | 6,886 |
