| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 161 | 161.9 | 157.7 | 158.9 | 158.9 | -1.5 (-0.94%) | 4,889,609 |
| 22 Mar 2022 | INR | 156 | 160.9 | 155.5 | 160.4 | 160.4 | +3.1 (+1.97%) | 4,440,919 |
| 21 Mar 2022 | INR | 157.7 | 158.55 | 155.9 | 157.3 | 157.3 | -0.7 (-0.44%) | 5,061,030 |
| 17 Mar 2022 | INR | 154.95 | 158.7 | 154.35 | 158 | 158 | +5.2 (+3.40%) | 5,004,270 |
| 16 Mar 2022 | INR | 149.9 | 153.25 | 149.7 | 152.8 | 152.8 | +4.2 (+2.83%) | 2,957,833 |
| 15 Mar 2022 | INR | 147.1 | 151.35 | 146.4 | 148.6 | 148.6 | +1.5 (+1.02%) | 6,515,123 |
| 14 Mar 2022 | INR | 144.2 | 147.55 | 142.4 | 147.1 | 147.1 | +1.95 (+1.34%) | 4,538,075 |
| 11 Mar 2022 | INR | 142.8 | 146.4 | 141.75 | 145.15 | 145.15 | +1 (+0.69%) | 4,953,121 |
| 10 Mar 2022 | INR | 144.45 | 149 | 143.5 | 144.15 | 144.15 | +3.1 (+2.20%) | 7,056,578 |
| 9 Mar 2022 | INR | 136 | 142.1 | 134.25 | 141.05 | 141.05 | +7 (+5.22%) | 8,179,239 |
| 8 Mar 2022 | INR | 128.5 | 135.15 | 128.1 | 134.05 | 134.05 | +3.45 (+2.64%) | 10,206,060 |
| 7 Mar 2022 | INR | 136.9 | 136.9 | 128 | 130.6 | 130.6 | -7.9 (-5.70%) | 8,655,255 |
| 4 Mar 2022 | INR | 142.4 | 143 | 137.4 | 138.5 | 138.5 | -3.6 (-2.53%) | 6,642,736 |
| 3 Mar 2022 | INR | 145.1 | 146.3 | 141.7 | 142.1 | 142.1 | -1.4 (-0.98%) | 3,377,331 |
| 2 Mar 2022 | INR | 144.3 | 145.3 | 141.65 | 143.5 | 143.5 | -1.75 (-1.20%) | 4,215,069 |
| 28 Feb 2022 | INR | 143.1 | 146.4 | 140 | 145.25 | 145.25 | -0.35 (-0.24%) | 4,609,835 |
| 25 Feb 2022 | INR | 145.75 | 149.6 | 144.5 | 145.6 | 145.6 | +4.85 (+3.45%) | 8,954,893 |
| 24 Feb 2022 | INR | 149.35 | 150.35 | 139 | 140.75 | 140.75 | -12 (-7.86%) | 10,830,538 |
| 23 Feb 2022 | INR | 152.4 | 154.7 | 151.85 | 152.75 | 152.75 | +1 (+0.66%) | 2,903,491 |
| 22 Feb 2022 | INR | 150.9 | 152.8 | 148.6 | 151.75 | 151.75 | -1.65 (-1.08%) | 4,164,532 |
| 21 Feb 2022 | INR | 153.8 | 156.45 | 152.25 | 153.4 | 153.4 | -2.05 (-1.32%) | 4,703,115 |
| 18 Feb 2022 | INR | 157.6 | 159.45 | 155 | 155.45 | 155.45 | -2.85 (-1.80%) | 2,652,561 |
| 17 Feb 2022 | INR | 161.95 | 162.5 | 157.6 | 158.3 | 158.3 | -3.8 (-2.34%) | 4,785,977 |
| 16 Feb 2022 | INR | 159 | 166.85 | 159 | 162.1 | 162.1 | +8.45 (+5.50%) | 33,529,194 |
| 15 Feb 2022 | INR | 149.7 | 154 | 144.75 | 153.65 | 153.65 | +4 (+2.67%) | 5,215,848 |
| 14 Feb 2022 | INR | 151 | 152.9 | 148 | 149.65 | 149.65 | -4.95 (-3.20%) | 7,842,786 |
| 11 Feb 2022 | INR | 156 | 157.4 | 154 | 154.6 | 154.6 | -2.8 (-1.78%) | 3,308,524 |
| 10 Feb 2022 | INR | 156.4 | 159 | 154.1 | 157.4 | 157.4 | +1.75 (+1.12%) | 5,316,155 |
| 9 Feb 2022 | INR | 154.75 | 156.2 | 153.65 | 155.65 | 155.65 | +1.65 (+1.07%) | 2,191,384 |
| 8 Feb 2022 | INR | 155.6 | 156.2 | 150.75 | 154 | 154 | -0.8 (-0.52%) | 4,527,402 |
