| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 1,190.05 | 1,232 | 1,180 | 1,189.2 | 1,189.2 | -24.15 (-1.99%) | 3,139 |
| 4 Feb 2022 | INR | 1,260.1 | 1,279.95 | 1,188.65 | 1,213.35 | 1,213.35 | -57.1 (-4.49%) | 5,372 |
| 3 Feb 2022 | INR | 1,324 | 1,324 | 1,256.4 | 1,270.45 | 1,270.45 | +4.85 (+0.38%) | 5,942 |
| 2 Feb 2022 | INR | 1,352 | 1,359 | 1,251.1 | 1,265.6 | 1,265.6 | -85.85 (-6.35%) | 8,798 |
| 1 Feb 2022 | INR | 1,406.05 | 1,422.25 | 1,324.6 | 1,351.45 | 1,351.45 | -104.6 (-7.18%) | 7,432 |
| 31 Jan 2022 | INR | 1,464 | 1,478.4 | 1,437.65 | 1,456.05 | 1,456.05 | +19.35 (+1.35%) | 2,358 |
| 28 Jan 2022 | INR | 1,462 | 1,510 | 1,402.7 | 1,436.7 | 1,436.7 | -19.85 (-1.36%) | 2,542 |
| 27 Jan 2022 | INR | 1,474 | 1,518.95 | 1,435 | 1,456.55 | 1,456.55 | +6.15 (+0.42%) | 4,374 |
| 25 Jan 2022 | INR | 1,475 | 1,525 | 1,446.6 | 1,450.4 | 1,450.4 | -28.4 (-1.92%) | 3,995 |
| 24 Jan 2022 | INR | 1,561 | 1,561 | 1,422.65 | 1,478.8 | 1,478.8 | -82.55 (-5.29%) | 16,180 |
| 21 Jan 2022 | INR | 1,447.95 | 1,593.8 | 1,440.05 | 1,561.35 | 1,561.35 | +112.4 (+7.76%) | 33,662 |
| 20 Jan 2022 | INR | 1,499 | 1,516.9 | 1,420 | 1,448.95 | 1,448.95 | -51.55 (-3.44%) | 3,018 |
| 19 Jan 2022 | INR | 1,460.05 | 1,550 | 1,460.05 | 1,500.5 | 1,500.5 | +7.25 (+0.49%) | 9,398 |
| 18 Jan 2022 | INR | 1,483.75 | 1,529.4 | 1,427 | 1,493.25 | 1,493.25 | -9 (-0.60%) | 5,318 |
| 17 Jan 2022 | INR | 1,475 | 1,549 | 1,450.45 | 1,502.25 | 1,502.25 | +39.6 (+2.71%) | 7,837 |
| 14 Jan 2022 | INR | 1,471.65 | 1,490 | 1,442.4 | 1,462.65 | 1,462.65 | -19 (-1.28%) | 1,495 |
| 13 Jan 2022 | INR | 1,480.95 | 1,490 | 1,424.05 | 1,481.65 | 1,481.65 | +17.9 (+1.22%) | 3,395 |
| 12 Jan 2022 | INR | 1,392.6 | 1,515 | 1,380.1 | 1,463.75 | 1,463.75 | +78.45 (+5.66%) | 9,709 |
| 11 Jan 2022 | INR | 1,373.65 | 1,430.9 | 1,350 | 1,385.3 | 1,385.3 | +11.65 (+0.85%) | 5,709 |
| 10 Jan 2022 | INR | 1,461 | 1,517.2 | 1,332.7 | 1,373.65 | 1,373.65 | -86.95 (-5.95%) | 13,755 |
| 7 Jan 2022 | INR | 1,524.9 | 1,572.85 | 1,441.25 | 1,460.6 | 1,460.6 | -45.9 (-3.05%) | 37,324 |
| 6 Jan 2022 | INR | 1,355 | 1,521.95 | 1,350.1 | 1,506.5 | 1,506.5 | +238.2 (+18.78%) | 161,790 |
| 5 Jan 2022 | INR | 1,048.5 | 1,268.3 | 1,046.5 | 1,268.3 | 1,268.3 | +211.35 (+20.00%) | 22,794 |
| 4 Jan 2022 | INR | 1,021.5 | 1,069 | 1,021.5 | 1,056.95 | 1,056.95 | +25.25 (+2.45%) | 1,896 |
| 3 Jan 2022 | INR | 1,001.7 | 1,049.85 | 1,001.7 | 1,031.7 | 1,031.7 | +19.15 (+1.89%) | 1,074 |
| 31 Dec 2021 | INR | 1,024 | 1,057.75 | 995 | 1,012.55 | 1,012.55 | -22.7 (-2.19%) | 1,481 |
| 30 Dec 2021 | INR | 1,054 | 1,079.9 | 1,035 | 1,035.25 | 1,035.25 | -28.05 (-2.64%) | 892 |
| 29 Dec 2021 | INR | 1,039.5 | 1,068 | 1,026.05 | 1,063.3 | 1,063.3 | +11.25 (+1.07%) | 1,127 |
| 28 Dec 2021 | INR | 1,013.15 | 1,059.95 | 1,005.5 | 1,052.05 | 1,052.05 | +38.9 (+3.84%) | 1,465 |
| 27 Dec 2021 | INR | 1,010.5 | 1,070 | 976.1 | 1,013.15 | 1,013.15 | +9.3 (+0.93%) | 1,290 |
