| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2022 | INR | 385.3 | 386.5 | 376.9 | 384.5 | 38.45 | +6 (+1.59%) | 82,630 |
| 31 Jan 2022 | INR | 389.7 | 389.7 | 375.7 | 378.5 | 37.85 | +2.2 (+0.58%) | 30,110 |
| 28 Jan 2022 | INR | 385.3 | 385.3 | 375.1 | 376.3 | 37.63 | -3.2 (-0.84%) | 91,070 |
| 27 Jan 2022 | INR | 376.3 | 389.7 | 369.7 | 379.5 | 37.95 | +3.2 (+0.85%) | 6,586,360 |
| 25 Jan 2022 | INR | 377 | 377 | 363 | 376.3 | 37.63 | +7.4 (+2.01%) | 2,347,900 |
| 24 Jan 2022 | INR | 406.8 | 406.8 | 363.7 | 368.9 | 36.89 | -4.3 (-1.15%) | 3,079,270 |
| 21 Jan 2022 | INR | 377.8 | 387.7 | 369.3 | 373.2 | 37.32 | -4.6 (-1.22%) | 105,240 |
| 20 Jan 2022 | INR | 379.9 | 380.2 | 375.1 | 377.8 | 37.78 | -1.2 (-0.32%) | 244,650 |
| 19 Jan 2022 | INR | 389 | 389 | 376.5 | 379 | 37.9 | -1.6 (-0.42%) | 69,660 |
| 18 Jan 2022 | INR | 390 | 390 | 379.6 | 380.6 | 38.06 | -0.9 (-0.24%) | 62,730 |
| 17 Jan 2022 | INR | 383.1 | 386.4 | 380.7 | 381.5 | 38.15 | -1.6 (-0.42%) | 11,367,950 |
| 14 Jan 2022 | INR | 382 | 383.5 | 379 | 383.1 | 38.31 | -0.9 (-0.23%) | 9,455,800 |
| 13 Jan 2022 | INR | 397.7 | 397.7 | 371.7 | 384 | 38.4 | -1.3 (-0.34%) | 2,075,150 |
| 12 Jan 2022 | INR | 384.8 | 386.7 | 384.2 | 385.3 | 38.53 | +2.4 (+0.63%) | 67,580 |
| 11 Jan 2022 | INR | 390 | 390 | 372 | 382.9 | 38.29 | +1.1 (+0.29%) | 40,460 |
| 10 Jan 2022 | INR | 385 | 385 | 367 | 381.8 | 38.18 | +4.9 (+1.30%) | 60,450 |
| 7 Jan 2022 | INR | 382 | 382 | 373.5 | 376.9 | 37.69 | +2.9 (+0.78%) | 47,360 |
| 6 Jan 2022 | INR | 387.7 | 387.7 | 366 | 374 | 37.4 | -1.4 (-0.37%) | 66,810 |
| 5 Jan 2022 | INR | 375 | 376.5 | 367.6 | 375.4 | 37.54 | +8.5 (+2.32%) | 129,580 |
| 4 Jan 2022 | INR | 377.7 | 377.7 | 362.6 | 366.9 | 36.69 | +3.9 (+1.07%) | 26,150 |
| 3 Jan 2022 | INR | 364.7 | 364.7 | 345 | 363 | 36.3 | +9.2 (+2.60%) | 36,540 |
| 31 Dec 2021 | INR | 358 | 358 | 340 | 353.8 | 35.38 | +4.5 (+1.29%) | 144,040 |
| 30 Dec 2021 | INR | 348.3 | 350.5 | 346.4 | 349.3 | 34.93 | +0.1 (+0.03%) | 20,560 |
| 29 Dec 2021 | INR | 359 | 359 | 346.6 | 349.2 | 34.92 | -0.9 (-0.26%) | 22,460 |
| 28 Dec 2021 | INR | 351.4 | 351.6 | 348.6 | 350.1 | 35.01 | +1.5 (+0.43%) | 22,100 |
| 27 Dec 2021 | INR | 355 | 355 | 340.8 | 348.6 | 34.86 | +1.7 (+0.49%) | 71,600 |
| 24 Dec 2021 | INR | 351.5 | 351.5 | 344.2 | 346.9 | 34.69 | -3 (-0.86%) | 4,347,380 |
| 23 Dec 2021 | INR | 358 | 358 | 349.2 | 349.9 | 34.99 | 0.0 (0.0%) | 30,820 |
| 22 Dec 2021 | INR | 353 | 353 | 345.9 | 349.9 | 34.99 | +5 (+1.45%) | 48,210 |
| 21 Dec 2021 | INR | 352 | 354.7 | 343 | 344.9 | 34.49 | +1.3 (+0.38%) | 33,650 |
