| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | INR | 56.45 | 56.45 | 54.95 | 55.1 | 55.1 | -0.1 (-0.18%) | 843,432 |
| 3 Feb 2022 | INR | 56.2 | 56.2 | 54.9 | 55.2 | 55.2 | -0.7 (-1.25%) | 516,107 |
| 2 Feb 2022 | INR | 57 | 57 | 55.6 | 55.9 | 55.9 | +0.05 (+0.09%) | 652,725 |
| 1 Feb 2022 | INR | 58.05 | 59.25 | 55.05 | 55.85 | 55.85 | -1.8 (-3.12%) | 2,350,873 |
| 31 Jan 2022 | INR | 58.9 | 58.9 | 57.15 | 57.65 | 57.65 | +0.5 (+0.87%) | 1,038,968 |
| 28 Jan 2022 | INR | 57.1 | 58.3 | 56.7 | 57.15 | 57.15 | +0.85 (+1.51%) | 823,178 |
| 27 Jan 2022 | INR | 55.35 | 57 | 54.85 | 56.3 | 56.3 | +0.45 (+0.81%) | 1,083,651 |
| 25 Jan 2022 | INR | 53.4 | 56.3 | 52.25 | 55.85 | 55.85 | +1.9 (+3.52%) | 1,409,277 |
| 24 Jan 2022 | INR | 57.2 | 57.7 | 52.8 | 53.95 | 53.95 | -3 (-5.27%) | 1,275,586 |
| 21 Jan 2022 | INR | 58.55 | 59.15 | 56.5 | 56.95 | 56.95 | -1.9 (-3.23%) | 1,015,085 |
| 20 Jan 2022 | INR | 59.85 | 60.75 | 58.7 | 58.85 | 58.85 | -0.35 (-0.59%) | 1,351,339 |
| 19 Jan 2022 | INR | 58.95 | 59.9 | 58 | 59.2 | 59.2 | +0.5 (+0.85%) | 2,045,893 |
| 18 Jan 2022 | INR | 59.85 | 61.8 | 58 | 58.7 | 58.7 | -0.65 (-1.10%) | 6,033,603 |
| 17 Jan 2022 | INR | 57.95 | 60.2 | 57.45 | 59.35 | 59.35 | +1.8 (+3.13%) | 4,483,095 |
| 14 Jan 2022 | INR | 56.9 | 58 | 56.5 | 57.55 | 57.55 | +0.8 (+1.41%) | 1,350,712 |
| 13 Jan 2022 | INR | 56.75 | 57.35 | 56.05 | 56.75 | 56.75 | +0.35 (+0.62%) | 1,268,054 |
| 12 Jan 2022 | INR | 56.95 | 57.6 | 56.1 | 56.4 | 56.4 | -0.05 (-0.09%) | 1,333,165 |
| 11 Jan 2022 | INR | 56 | 57.6 | 55.55 | 56.45 | 56.45 | +0.55 (+0.98%) | 1,427,489 |
| 10 Jan 2022 | INR | 55.3 | 56.9 | 55.3 | 55.9 | 55.9 | +0.6 (+1.08%) | 708,017 |
| 7 Jan 2022 | INR | 56.6 | 57.15 | 55 | 55.3 | 55.3 | -0.9 (-1.60%) | 958,843 |
| 6 Jan 2022 | INR | 56.4 | 57.15 | 55.35 | 56.2 | 56.2 | -0.5 (-0.88%) | 1,285,022 |
| 5 Jan 2022 | INR | 55.3 | 59.4 | 54.8 | 56.7 | 56.7 | +1.75 (+3.18%) | 6,849,895 |
| 4 Jan 2022 | INR | 53 | 56 | 52.3 | 54.95 | 54.95 | +2.15 (+4.07%) | 2,961,688 |
| 3 Jan 2022 | INR | 52.8 | 53.6 | 52.55 | 52.8 | 52.8 | +0.2 (+0.38%) | 577,583 |
| 31 Dec 2021 | INR | 52.45 | 53.6 | 52.2 | 52.6 | 52.6 | +0.4 (+0.77%) | 590,875 |
| 30 Dec 2021 | INR | 51 | 53.4 | 50.55 | 52.2 | 52.2 | +1.15 (+2.25%) | 2,111,683 |
| 29 Dec 2021 | INR | 51 | 51.6 | 50.7 | 51.05 | 51.05 | +0.1 (+0.20%) | 292,168 |
| 28 Dec 2021 | INR | 50.6 | 51.35 | 50.3 | 50.95 | 50.95 | +0.8 (+1.60%) | 324,563 |
| 27 Dec 2021 | INR | 50.1 | 50.5 | 49.6 | 50.15 | 50.15 | 0.0 (0.0%) | 272,472 |
| 24 Dec 2021 | INR | 50.95 | 51.25 | 49.8 | 50.15 | 50.15 | -0.25 (-0.50%) | 323,185 |
