| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2022 | INR | 50.7 | 51.15 | 48.15 | 49.45 | 49.45 | -1.05 (-2.08%) | 2,569,126 |
| 7 Feb 2022 | INR | 50.4 | 51.4 | 50 | 50.5 | 50.5 | +0.05 (+0.10%) | 2,727,080 |
| 4 Feb 2022 | INR | 51.15 | 53.7 | 50.2 | 50.45 | 50.45 | -0.45 (-0.88%) | 6,600,699 |
| 3 Feb 2022 | INR | 52.95 | 52.95 | 50.5 | 50.9 | 50.9 | -1.3 (-2.49%) | 2,383,842 |
| 2 Feb 2022 | INR | 54 | 54.1 | 51.5 | 52.2 | 52.2 | -1.25 (-2.34%) | 4,182,500 |
| 1 Feb 2022 | INR | 52.9 | 54.25 | 50.85 | 53.45 | 53.45 | +1.65 (+3.19%) | 8,646,532 |
| 31 Jan 2022 | INR | 50.1 | 54.75 | 49 | 51.8 | 51.8 | +3.4 (+7.02%) | 18,979,741 |
| 28 Jan 2022 | INR | 47.15 | 49 | 47.05 | 48.4 | 48.4 | +1.85 (+3.97%) | 2,813,223 |
| 27 Jan 2022 | INR | 46.4 | 47.7 | 46.25 | 46.55 | 46.55 | -0.4 (-0.85%) | 1,460,848 |
| 25 Jan 2022 | INR | 46 | 47.5 | 45.25 | 46.95 | 46.95 | +0.2 (+0.43%) | 1,459,108 |
| 24 Jan 2022 | INR | 48.9 | 48.9 | 46 | 46.75 | 46.75 | -1.65 (-3.41%) | 1,705,001 |
| 21 Jan 2022 | INR | 47.85 | 48.5 | 47.1 | 48.4 | 48.4 | +0.25 (+0.52%) | 1,784,959 |
| 20 Jan 2022 | INR | 48.95 | 48.95 | 48 | 48.15 | 48.15 | -0.35 (-0.72%) | 1,375,067 |
| 19 Jan 2022 | INR | 50.25 | 50.25 | 48.4 | 48.5 | 48.5 | -0.8 (-1.62%) | 2,090,788 |
| 18 Jan 2022 | INR | 50.3 | 50.6 | 49.1 | 49.3 | 49.3 | -0.65 (-1.30%) | 1,617,984 |
| 17 Jan 2022 | INR | 50 | 50.75 | 49.75 | 49.95 | 49.95 | -0.05 (-0.10%) | 1,447,894 |
| 14 Jan 2022 | INR | 49.95 | 50.4 | 49 | 50 | 50 | +0.05 (+0.10%) | 1,623,412 |
| 13 Jan 2022 | INR | 50.1 | 50.65 | 49.55 | 49.95 | 49.95 | +0.45 (+0.91%) | 2,983,690 |
| 12 Jan 2022 | INR | 49.35 | 50.8 | 48.3 | 49.5 | 49.5 | +1.55 (+3.23%) | 4,965,410 |
| 11 Jan 2022 | INR | 48.5 | 48.5 | 47.65 | 47.95 | 47.95 | +0.3 (+0.63%) | 2,666,831 |
| 10 Jan 2022 | INR | 48.3 | 48.45 | 47.5 | 47.65 | 47.65 | -0.15 (-0.31%) | 1,742,061 |
| 7 Jan 2022 | INR | 48.9 | 49.25 | 47.6 | 47.8 | 47.8 | -0.8 (-1.65%) | 1,892,837 |
| 6 Jan 2022 | INR | 46.5 | 48.9 | 46.1 | 48.6 | 48.6 | +0.8 (+1.67%) | 3,137,869 |
| 5 Jan 2022 | INR | 49.4 | 49.45 | 47.2 | 47.8 | 47.8 | -1.45 (-2.94%) | 2,829,151 |
| 4 Jan 2022 | INR | 53 | 53.1 | 48.2 | 49.25 | 49.25 | +1.05 (+2.18%) | 10,405,650 |
| 3 Jan 2022 | INR | 46.3 | 48.75 | 46.2 | 48.2 | 48.2 | +1.6 (+3.43%) | 2,297,199 |
| 31 Dec 2021 | INR | 45 | 46.9 | 45 | 46.6 | 46.6 | +1.15 (+2.53%) | 1,350,978 |
| 30 Dec 2021 | INR | 45.45 | 46 | 44.6 | 45.45 | 45.45 | -0.05 (-0.11%) | 1,534,541 |
| 29 Dec 2021 | INR | 45.95 | 46 | 44.45 | 45.5 | 45.5 | +0.05 (+0.11%) | 1,037,509 |
| 28 Dec 2021 | INR | 44.15 | 45.9 | 44.15 | 45.45 | 45.45 | +1.3 (+2.94%) | 1,563,022 |
