| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 1,221 | 1,221 | 1,197.75 | 1,205.4 | 1,205.4 | -4.55 (-0.38%) | 32,017 |
| 2 Feb 2022 | INR | 1,199 | 1,214.75 | 1,186.7 | 1,209.95 | 1,209.95 | +22.3 (+1.88%) | 24,077 |
| 1 Feb 2022 | INR | 1,200 | 1,200 | 1,168 | 1,187.65 | 1,187.65 | +4.05 (+0.34%) | 29,948 |
| 31 Jan 2022 | INR | 1,145 | 1,187.8 | 1,145 | 1,183.6 | 1,183.6 | +41.75 (+3.66%) | 36,229 |
| 28 Jan 2022 | INR | 1,145.75 | 1,174.45 | 1,136.4 | 1,141.85 | 1,141.85 | -3.9 (-0.34%) | 53,178 |
| 27 Jan 2022 | INR | 1,175 | 1,175 | 1,117.6 | 1,145.75 | 1,145.75 | -39.5 (-3.33%) | 97,416 |
| 25 Jan 2022 | INR | 1,164.8 | 1,194 | 1,134.05 | 1,185.25 | 1,185.25 | +3.95 (+0.33%) | 83,421 |
| 24 Jan 2022 | INR | 1,249 | 1,249 | 1,150.75 | 1,181.3 | 1,181.3 | -60.45 (-4.87%) | 95,681 |
| 21 Jan 2022 | INR | 1,277 | 1,305.35 | 1,232.15 | 1,241.75 | 1,241.75 | -68.45 (-5.22%) | 97,265 |
| 20 Jan 2022 | INR | 1,319.15 | 1,322.2 | 1,301.85 | 1,310.2 | 1,310.2 | +1.45 (+0.11%) | 69,302 |
| 19 Jan 2022 | INR | 1,328.25 | 1,331 | 1,294.7 | 1,308.75 | 1,308.75 | -6.65 (-0.51%) | 39,933 |
| 18 Jan 2022 | INR | 1,355.65 | 1,355.65 | 1,311.1 | 1,315.4 | 1,315.4 | -13.55 (-1.02%) | 22,203 |
| 17 Jan 2022 | INR | 1,347.9 | 1,347.9 | 1,321.85 | 1,328.95 | 1,328.95 | -16 (-1.19%) | 37,262 |
| 14 Jan 2022 | INR | 1,330.4 | 1,349.8 | 1,313.3 | 1,344.95 | 1,344.95 | +17.9 (+1.35%) | 48,884 |
| 13 Jan 2022 | INR | 1,351 | 1,365.65 | 1,320.5 | 1,327.05 | 1,327.05 | -29.7 (-2.19%) | 39,971 |
| 12 Jan 2022 | INR | 1,370 | 1,377.4 | 1,340 | 1,356.75 | 1,356.75 | -0.8 (-0.06%) | 25,327 |
| 11 Jan 2022 | INR | 1,355 | 1,364 | 1,330.8 | 1,357.55 | 1,357.55 | +6.15 (+0.46%) | 18,671 |
| 10 Jan 2022 | INR | 1,391.45 | 1,391.45 | 1,349 | 1,351.4 | 1,351.4 | -16.55 (-1.21%) | 35,977 |
| 7 Jan 2022 | INR | 1,396.7 | 1,418.65 | 1,360 | 1,367.95 | 1,367.95 | -17.6 (-1.27%) | 55,674 |
| 6 Jan 2022 | INR | 1,399.85 | 1,399.85 | 1,371 | 1,385.55 | 1,385.55 | -14.7 (-1.05%) | 22,593 |
| 5 Jan 2022 | INR | 1,401 | 1,410.25 | 1,393 | 1,400.25 | 1,400.25 | -0.45 (-0.03%) | 12,242 |
| 4 Jan 2022 | INR | 1,394.3 | 1,412.5 | 1,388 | 1,400.7 | 1,400.7 | -5.3 (-0.38%) | 18,497 |
| 3 Jan 2022 | INR | 1,391.25 | 1,419 | 1,391.25 | 1,406 | 1,406 | +8.8 (+0.63%) | 24,974 |
| 31 Dec 2021 | INR | 1,387.1 | 1,402.35 | 1,381.75 | 1,397.2 | 1,397.2 | +10.35 (+0.75%) | 11,166 |
| 30 Dec 2021 | INR | 1,392 | 1,398.05 | 1,380.6 | 1,386.85 | 1,386.85 | -6.7 (-0.48%) | 11,220 |
| 29 Dec 2021 | INR | 1,399.95 | 1,404.8 | 1,387.05 | 1,393.55 | 1,393.55 | -6.45 (-0.46%) | 20,432 |
| 28 Dec 2021 | INR | 1,384.3 | 1,410.6 | 1,374.15 | 1,400 | 1,400 | +25.9 (+1.88%) | 36,331 |
| 27 Dec 2021 | INR | 1,365 | 1,377 | 1,351.5 | 1,374.1 | 1,374.1 | +12.8 (+0.94%) | 30,105 |
| 24 Dec 2021 | INR | 1,381.4 | 1,381.4 | 1,354.2 | 1,361.3 | 1,361.3 | -11.55 (-0.84%) | 18,116 |
| 23 Dec 2021 | INR | 1,377.55 | 1,393.7 | 1,363.85 | 1,372.85 | 1,372.85 | +1.45 (+0.11%) | 47,879 |
