| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2022 | INR | 302 | 305.1 | 297.25 | 300.95 | 300.95 | -2.4 (-0.79%) | 31,149 |
| 2 Feb 2022 | INR | 312.5 | 312.5 | 298 | 303.35 | 303.35 | -1.25 (-0.41%) | 19,951 |
| 1 Feb 2022 | INR | 305.15 | 309.2 | 300 | 304.6 | 304.6 | -0.55 (-0.18%) | 15,530 |
| 31 Jan 2022 | INR | 298 | 310.2 | 290 | 305.15 | 305.15 | +9.35 (+3.16%) | 47,794 |
| 28 Jan 2022 | INR | 300.85 | 306.85 | 292.2 | 295.8 | 295.8 | -3.2 (-1.07%) | 42,952 |
| 27 Jan 2022 | INR | 304.6 | 313 | 296.55 | 299 | 299 | -5.6 (-1.84%) | 39,010 |
| 25 Jan 2022 | INR | 291.2 | 314.6 | 291.2 | 304.6 | 304.6 | +3.85 (+1.28%) | 18,338 |
| 24 Jan 2022 | INR | 307.55 | 313.9 | 296.2 | 300.75 | 300.75 | -6.8 (-2.21%) | 31,614 |
| 21 Jan 2022 | INR | 319.35 | 319.35 | 304.35 | 307.55 | 307.55 | -9.45 (-2.98%) | 20,011 |
| 20 Jan 2022 | INR | 314.8 | 320 | 304.3 | 317 | 317 | +5.05 (+1.62%) | 50,173 |
| 19 Jan 2022 | INR | 300.2 | 318.95 | 293 | 311.95 | 311.95 | +8.15 (+2.68%) | 86,780 |
| 18 Jan 2022 | INR | 316 | 317.9 | 302 | 303.8 | 303.8 | -9.35 (-2.99%) | 34,609 |
| 17 Jan 2022 | INR | 303.25 | 314.5 | 303.25 | 313.15 | 313.15 | +4.95 (+1.61%) | 44,356 |
| 14 Jan 2022 | INR | 309 | 314 | 303.05 | 308.2 | 308.2 | +0.05 (+0.02%) | 13,668 |
| 13 Jan 2022 | INR | 313.7 | 313.7 | 303 | 308.15 | 308.15 | -1.4 (-0.45%) | 19,159 |
| 12 Jan 2022 | INR | 314 | 317 | 305.1 | 309.55 | 309.55 | -3 (-0.96%) | 18,274 |
| 11 Jan 2022 | INR | 319.9 | 321 | 309 | 312.55 | 312.55 | -2.6 (-0.83%) | 17,515 |
| 10 Jan 2022 | INR | 309 | 318 | 302.2 | 315.15 | 315.15 | +7.55 (+2.45%) | 88,743 |
| 7 Jan 2022 | INR | 311 | 311 | 301 | 307.6 | 307.6 | +8.35 (+2.79%) | 41,671 |
| 6 Jan 2022 | INR | 292 | 301.45 | 287.2 | 299.25 | 299.25 | +2.25 (+0.76%) | 31,727 |
| 5 Jan 2022 | INR | 304 | 305 | 292 | 297 | 297 | -5.3 (-1.75%) | 25,227 |
| 4 Jan 2022 | INR | 296.5 | 304.95 | 290.2 | 302.3 | 302.3 | +2.65 (+0.88%) | 37,153 |
| 3 Jan 2022 | INR | 300.2 | 305 | 296.2 | 299.65 | 299.65 | -1.15 (-0.38%) | 35,305 |
| 31 Dec 2021 | INR | 306.05 | 314.95 | 300 | 300.8 | 300.8 | -4 (-1.31%) | 29,909 |
| 30 Dec 2021 | INR | 307.9 | 308.8 | 298.1 | 304.8 | 304.8 | -0.6 (-0.20%) | 75,337 |
| 29 Dec 2021 | INR | 311.95 | 312 | 302.2 | 305.4 | 305.4 | -3.9 (-1.26%) | 10,606 |
| 28 Dec 2021 | INR | 320.95 | 320.95 | 305 | 309.3 | 309.3 | -1.25 (-0.40%) | 13,947 |
| 27 Dec 2021 | INR | 301.2 | 314 | 292.2 | 310.55 | 310.55 | +9.35 (+3.10%) | 32,382 |
| 24 Dec 2021 | INR | 298.85 | 305 | 288.2 | 301.2 | 301.2 | +6.1 (+2.07%) | 15,173 |
| 23 Dec 2021 | INR | 296.3 | 300.5 | 287.2 | 295.1 | 295.1 | -1.2 (-0.40%) | 15,992 |
