| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 54.9 | 55.4 | 52.8 | 53.2 | 53.2 | -1.8 (-3.27%) | 3,995,000 |
| 4 Feb 2022 | INR | 55.1 | 57.1 | 54.3 | 55 | 55 | +0.1 (+0.18%) | 8,605,059 |
| 3 Feb 2022 | INR | 56.45 | 57.05 | 54.6 | 54.9 | 54.9 | -1.9 (-3.35%) | 6,808,290 |
| 2 Feb 2022 | INR | 57.7 | 59.1 | 56.3 | 56.8 | 56.8 | -0.45 (-0.79%) | 9,635,559 |
| 1 Feb 2022 | INR | 61.2 | 61.2 | 56.8 | 57.25 | 57.25 | -3.85 (-6.30%) | 22,765,419 |
| 31 Jan 2022 | INR | 56.8 | 64.7 | 53.65 | 61.1 | 61.1 | +5.5 (+9.89%) | 70,522,403 |
| 28 Jan 2022 | INR | 56.5 | 57.25 | 54.7 | 55.6 | 55.6 | +3.05 (+5.80%) | 36,595,611 |
| 27 Jan 2022 | INR | 49.4 | 53.45 | 48.55 | 52.55 | 52.55 | +3 (+6.05%) | 20,279,632 |
| 25 Jan 2022 | INR | 47.55 | 49.9 | 46.1 | 49.55 | 49.55 | +2.05 (+4.32%) | 7,777,353 |
| 24 Jan 2022 | INR | 48.65 | 50.6 | 46.3 | 47.5 | 47.5 | -2.05 (-4.14%) | 8,388,230 |
| 21 Jan 2022 | INR | 49.9 | 51.9 | 48.45 | 49.55 | 49.55 | -0.85 (-1.69%) | 8,902,540 |
| 20 Jan 2022 | INR | 48.1 | 51.55 | 48.05 | 50.4 | 50.4 | +2.4 (+5%) | 13,653,872 |
| 19 Jan 2022 | INR | 46.75 | 48.85 | 46.45 | 48 | 48 | +1.15 (+2.45%) | 6,252,810 |
| 18 Jan 2022 | INR | 49.3 | 49.85 | 46 | 46.85 | 46.85 | -2.15 (-4.39%) | 9,133,390 |
| 17 Jan 2022 | INR | 45 | 49.8 | 44.85 | 49 | 49 | +4.2 (+9.38%) | 16,342,113 |
| 14 Jan 2022 | INR | 44.7 | 45.45 | 44.5 | 44.8 | 44.8 | -0.05 (-0.11%) | 1,787,425 |
| 13 Jan 2022 | INR | 44.9 | 45.55 | 44.4 | 44.85 | 44.85 | +0.25 (+0.56%) | 2,348,334 |
| 12 Jan 2022 | INR | 45.4 | 45.45 | 44.5 | 44.6 | 44.6 | -0.45 (-1.00%) | 1,509,402 |
| 11 Jan 2022 | INR | 45.65 | 46.45 | 44.75 | 45.05 | 45.05 | -0.3 (-0.66%) | 3,594,286 |
| 10 Jan 2022 | INR | 44.75 | 46.15 | 44.6 | 45.35 | 45.35 | +0.95 (+2.14%) | 2,471,891 |
| 7 Jan 2022 | INR | 44.8 | 45.25 | 44.25 | 44.4 | 44.4 | -0.4 (-0.89%) | 1,294,410 |
| 6 Jan 2022 | INR | 44.8 | 45.25 | 44.2 | 44.8 | 44.8 | -0.35 (-0.78%) | 1,432,697 |
| 5 Jan 2022 | INR | 44.95 | 46.15 | 44.6 | 45.15 | 45.15 | +0.25 (+0.56%) | 3,406,856 |
| 4 Jan 2022 | INR | 45.7 | 45.75 | 44.65 | 44.9 | 44.9 | -0.2 (-0.44%) | 2,205,654 |
| 3 Jan 2022 | INR | 44.9 | 45.45 | 44.5 | 45.1 | 45.1 | +0.85 (+1.92%) | 2,137,120 |
| 31 Dec 2021 | INR | 44.5 | 44.8 | 44.05 | 44.25 | 44.25 | -0.1 (-0.23%) | 1,482,072 |
| 30 Dec 2021 | INR | 44.7 | 45.4 | 44.1 | 44.35 | 44.35 | -0.45 (-1.00%) | 1,725,820 |
| 29 Dec 2021 | INR | 45.6 | 45.9 | 44.55 | 44.8 | 44.8 | -0.85 (-1.86%) | 2,070,989 |
| 28 Dec 2021 | INR | 46.5 | 46.95 | 45.25 | 45.65 | 45.65 | -0.45 (-0.98%) | 2,670,092 |
| 27 Dec 2021 | INR | 47.25 | 47.25 | 45.9 | 46.1 | 46.1 | -1.5 (-3.15%) | 4,037,222 |
