| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | INR | 1,390 | 1,404 | 1,365.2 | 1,378.06 | 1,378.06 | -8.74 (-0.63%) | 999,434 |
| 7 Feb 2022 | INR | 1,400.2 | 1,418.84 | 1,382 | 1,386.8 | 1,386.8 | -13.4 (-0.96%) | 628,232 |
| 4 Feb 2022 | INR | 1,416.6 | 1,433.56 | 1,394.6 | 1,400.2 | 1,400.2 | -16.46 (-1.16%) | 586,412 |
| 3 Feb 2022 | INR | 1,425.9 | 1,454 | 1,407 | 1,416.66 | 1,416.66 | -3.9 (-0.27%) | 1,482,606 |
| 2 Feb 2022 | INR | 1,449 | 1,457.76 | 1,411 | 1,420.56 | 1,420.56 | -21.2 (-1.47%) | 1,246,952 |
| 1 Feb 2022 | INR | 1,457.66 | 1,474.8 | 1,417.5 | 1,441.76 | 1,441.76 | -1.94 (-0.13%) | 1,534,430 |
| 31 Jan 2022 | INR | 1,448 | 1,470.5 | 1,427.66 | 1,443.7 | 1,443.7 | +26.6 (+1.88%) | 1,698,662 |
| 28 Jan 2022 | INR | 1,431.9 | 1,471 | 1,405.4 | 1,417.1 | 1,417.1 | -5.84 (-0.41%) | 1,923,192 |
| 27 Jan 2022 | INR | 1,419.5 | 1,429.26 | 1,398.44 | 1,422.94 | 1,422.94 | +1.64 (+0.12%) | 1,551,976 |
| 25 Jan 2022 | INR | 1,341.06 | 1,438 | 1,331.84 | 1,421.3 | 1,421.3 | +60.4 (+4.44%) | 1,908,080 |
| 24 Jan 2022 | INR | 1,429.9 | 1,443.94 | 1,345 | 1,360.9 | 1,360.9 | -57.26 (-4.04%) | 2,210,358 |
| 21 Jan 2022 | INR | 1,425.26 | 1,456.84 | 1,391 | 1,418.16 | 1,418.16 | -12.94 (-0.90%) | 1,701,794 |
| 20 Jan 2022 | INR | 1,438.4 | 1,446.5 | 1,413.06 | 1,431.1 | 1,431.1 | -1.1 (-0.08%) | 1,218,872 |
| 19 Jan 2022 | INR | 1,390 | 1,442 | 1,371.26 | 1,432.2 | 1,432.2 | +42.64 (+3.07%) | 1,832,218 |
| 18 Jan 2022 | INR | 1,399.94 | 1,430 | 1,381.6 | 1,389.56 | 1,389.56 | -7.28 (-0.52%) | 1,986,732 |
| 17 Jan 2022 | INR | 1,373.94 | 1,417.44 | 1,358.7 | 1,396.84 | 1,396.84 | +31.18 (+2.28%) | 2,202,348 |
| 14 Jan 2022 | INR | 1,319.84 | 1,372 | 1,311.94 | 1,365.66 | 1,365.66 | +45.9 (+3.48%) | 1,760,492 |
| 13 Jan 2022 | INR | 1,314.94 | 1,328 | 1,300.8 | 1,319.76 | 1,319.76 | +7.16 (+0.55%) | 780,012 |
| 12 Jan 2022 | INR | 1,287 | 1,319.3 | 1,285.16 | 1,312.6 | 1,312.6 | +32.4 (+2.53%) | 1,692,542 |
| 11 Jan 2022 | INR | 1,295.6 | 1,305.76 | 1,271 | 1,280.2 | 1,280.2 | -16.06 (-1.24%) | 2,913,574 |
| 10 Jan 2022 | INR | 1,256.66 | 1,300 | 1,256.66 | 1,296.26 | 1,296.26 | +39.66 (+3.16%) | 2,852,966 |
| 7 Jan 2022 | INR | 1,248.56 | 1,273 | 1,248.56 | 1,256.6 | 1,256.6 | +8.26 (+0.66%) | 942,470 |
| 6 Jan 2022 | INR | 1,271 | 1,276 | 1,244.9 | 1,248.34 | 1,248.34 | -21.36 (-1.68%) | 1,531,864 |
| 5 Jan 2022 | INR | 1,254.9 | 1,278.84 | 1,240.1 | 1,269.7 | 1,269.7 | +21.1 (+1.69%) | 1,514,570 |
| 4 Jan 2022 | INR | 1,236.7 | 1,266.9 | 1,233.26 | 1,248.6 | 1,248.6 | +14.9 (+1.21%) | 2,104,244 |
| 3 Jan 2022 | INR | 1,214 | 1,245.66 | 1,212.06 | 1,233.7 | 1,233.7 | +23.04 (+1.90%) | 1,104,054 |
| 31 Dec 2021 | INR | 1,211.26 | 1,232 | 1,208.5 | 1,210.66 | 1,210.66 | -0.54 (-0.04%) | 1,138,866 |
| 30 Dec 2021 | INR | 1,225 | 1,226.06 | 1,206.7 | 1,211.2 | 1,211.2 | -17.14 (-1.40%) | 358,446 |
| 29 Dec 2021 | INR | 1,235 | 1,244.7 | 1,226 | 1,228.34 | 1,228.34 | -9 (-0.73%) | 371,732 |
| 28 Dec 2021 | INR | 1,225 | 1,244.44 | 1,224.94 | 1,237.34 | 1,237.34 | +16.84 (+1.38%) | 433,522 |
