| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 1,590.25 | 1,609.7 | 1,532.15 | 1,561.55 | 1,561.55 | +54.65 (+3.63%) | 5,440,000 |
| 4 Feb 2022 | INR | 1,501.1 | 1,574.8 | 1,500.1 | 1,506.9 | 1,506.9 | -160.95 (-9.65%) | 8,770,000 |
| 3 Feb 2022 | INR | 1,784.9 | 1,792 | 1,651.7 | 1,667.85 | 1,667.85 | -114.35 (-6.42%) | 3,040,000 |
| 2 Feb 2022 | INR | 1,736 | 1,786.8 | 1,727 | 1,782.2 | 1,782.2 | +60.7 (+3.53%) | 966,240 |
| 1 Feb 2022 | INR | 1,749.85 | 1,761 | 1,687.3 | 1,721.5 | 1,721.5 | +6.35 (+0.37%) | 1,560,000 |
| 31 Jan 2022 | INR | 1,659 | 1,725 | 1,656.7 | 1,715.15 | 1,715.15 | +83.05 (+5.09%) | 1,150,000 |
| 28 Jan 2022 | INR | 1,630 | 1,705.75 | 1,620.15 | 1,632.1 | 1,632.1 | +22.15 (+1.38%) | 1,100,000 |
| 27 Jan 2022 | INR | 1,624.1 | 1,624.1 | 1,548 | 1,609.95 | 1,609.95 | -29 (-1.77%) | 1,510,000 |
| 25 Jan 2022 | INR | 1,644 | 1,648.5 | 1,560.5 | 1,638.95 | 1,638.95 | -16.95 (-1.02%) | 3,330,000 |
| 24 Jan 2022 | INR | 1,798.85 | 1,800 | 1,627 | 1,655.9 | 1,655.9 | -142.95 (-7.95%) | 1,350,000 |
| 21 Jan 2022 | INR | 1,850 | 1,858 | 1,776.7 | 1,798.85 | 1,798.85 | -68.15 (-3.65%) | 598,680 |
| 20 Jan 2022 | INR | 1,860.5 | 1,879.45 | 1,842.5 | 1,867 | 1,867 | +15.8 (+0.85%) | 525,830 |
| 19 Jan 2022 | INR | 1,898 | 1,898 | 1,820.4 | 1,851.2 | 1,851.2 | -51.85 (-2.72%) | 1,250,000 |
| 18 Jan 2022 | INR | 1,983 | 2,012.5 | 1,894.8 | 1,903.05 | 1,903.05 | -74.9 (-3.79%) | 1,230,000 |
| 17 Jan 2022 | INR | 1,964.95 | 1,989.9 | 1,938 | 1,977.95 | 1,977.95 | +13.6 (+0.69%) | 798,290 |
| 14 Jan 2022 | INR | 1,920 | 1,969.65 | 1,906.05 | 1,964.35 | 1,964.35 | +34.45 (+1.79%) | 1,010,000 |
| 13 Jan 2022 | INR | 1,957.95 | 1,957.95 | 1,912.2 | 1,929.9 | 1,929.9 | -26.2 (-1.34%) | 435,700 |
| 12 Jan 2022 | INR | 1,930 | 1,988.4 | 1,926.85 | 1,956.1 | 1,956.1 | +42.85 (+2.24%) | 1,100,000 |
| 11 Jan 2022 | INR | 1,923 | 1,948.5 | 1,906.6 | 1,913.25 | 1,913.25 | -8.25 (-0.43%) | 890,140 |
| 10 Jan 2022 | INR | 1,901.8 | 1,947 | 1,901.8 | 1,921.5 | 1,921.5 | +30 (+1.59%) | 585,190 |
| 7 Jan 2022 | INR | 1,910 | 1,932.4 | 1,885 | 1,891.5 | 1,891.5 | -12.05 (-0.63%) | 572,630 |
| 6 Jan 2022 | INR | 1,909.95 | 1,910 | 1,876.75 | 1,903.55 | 1,903.55 | -17.15 (-0.89%) | 527,770 |
| 5 Jan 2022 | INR | 1,890 | 1,928.95 | 1,870 | 1,920.7 | 1,920.7 | +30.4 (+1.61%) | 586,020 |
| 4 Jan 2022 | INR | 1,919.55 | 1,919.55 | 1,872.25 | 1,890.3 | 1,890.3 | -13.3 (-0.70%) | 458,510 |
| 3 Jan 2022 | INR | 1,886.75 | 1,914.4 | 1,875 | 1,903.6 | 1,903.6 | +31.8 (+1.70%) | 664,400 |
| 31 Dec 2021 | INR | 1,853.25 | 1,881.95 | 1,848.15 | 1,871.8 | 1,871.8 | +31.35 (+1.70%) | 392,240 |
| 30 Dec 2021 | INR | 1,858 | 1,859.95 | 1,825 | 1,840.45 | 1,840.45 | -17.9 (-0.96%) | 382,000 |
| 29 Dec 2021 | INR | 1,855.75 | 1,868 | 1,845.4 | 1,858.35 | 1,858.35 | +2.6 (+0.14%) | 314,230 |
| 28 Dec 2021 | INR | 1,853 | 1,865 | 1,832.1 | 1,855.75 | 1,855.75 | +15.95 (+0.87%) | 412,180 |
| 27 Dec 2021 | INR | 1,818 | 1,846.55 | 1,785 | 1,839.8 | 1,839.8 | +11.1 (+0.61%) | 541,820 |
