| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 1,896.8 | 1,928 | 1,886 | 1,922.8 | 1,922.8 | +33.25 (+1.76%) | 76,691 |
| 4 Feb 2022 | INR | 1,897 | 1,923 | 1,881 | 1,889.55 | 1,889.55 | -7.1 (-0.37%) | 57,744 |
| 3 Feb 2022 | INR | 1,929.8 | 1,934 | 1,890 | 1,896.65 | 1,896.65 | -30.4 (-1.58%) | 80,915 |
| 2 Feb 2022 | INR | 1,850 | 1,940 | 1,840.45 | 1,927.05 | 1,927.05 | +87.15 (+4.74%) | 272,006 |
| 1 Feb 2022 | INR | 1,858.7 | 1,858.7 | 1,816 | 1,839.9 | 1,839.9 | +0.3 (+0.02%) | 70,005 |
| 31 Jan 2022 | INR | 1,834.7 | 1,863 | 1,817 | 1,839.6 | 1,839.6 | +24.05 (+1.32%) | 155,938 |
| 28 Jan 2022 | INR | 1,770 | 1,844.9 | 1,761.75 | 1,815.55 | 1,815.55 | +61 (+3.48%) | 183,371 |
| 27 Jan 2022 | INR | 1,763 | 1,807 | 1,734.5 | 1,754.55 | 1,754.55 | -17.7 (-1.00%) | 95,213 |
| 25 Jan 2022 | INR | 1,700 | 1,814 | 1,691.15 | 1,772.25 | 1,772.25 | +36.1 (+2.08%) | 107,674 |
| 24 Jan 2022 | INR | 1,812 | 1,831 | 1,697 | 1,736.15 | 1,736.15 | -85.35 (-4.69%) | 182,226 |
| 21 Jan 2022 | INR | 1,835 | 1,868 | 1,800.05 | 1,821.5 | 1,821.5 | -18.75 (-1.02%) | 136,044 |
| 20 Jan 2022 | INR | 1,836.9 | 1,846.85 | 1,825.55 | 1,840.25 | 1,840.25 | +10.25 (+0.56%) | 43,311 |
| 19 Jan 2022 | INR | 1,810 | 1,847 | 1,810 | 1,830 | 1,830 | +10.95 (+0.60%) | 86,455 |
| 18 Jan 2022 | INR | 1,853.95 | 1,860.9 | 1,809.95 | 1,819.05 | 1,819.05 | -27.5 (-1.49%) | 78,858 |
| 17 Jan 2022 | INR | 1,832 | 1,869.85 | 1,825 | 1,846.55 | 1,846.55 | +19.45 (+1.06%) | 87,510 |
| 14 Jan 2022 | INR | 1,848 | 1,848 | 1,810 | 1,827.1 | 1,827.1 | -37.3 (-2.00%) | 227,466 |
| 13 Jan 2022 | INR | 1,851 | 1,879.95 | 1,842 | 1,864.4 | 1,864.4 | +16 (+0.87%) | 123,633 |
| 12 Jan 2022 | INR | 1,866 | 1,894.5 | 1,839.35 | 1,848.4 | 1,848.4 | -10.45 (-0.56%) | 99,844 |
| 11 Jan 2022 | INR | 1,870 | 1,875.4 | 1,832.35 | 1,858.85 | 1,858.85 | -7.95 (-0.43%) | 75,704 |
| 10 Jan 2022 | INR | 1,874.9 | 1,888 | 1,851 | 1,866.8 | 1,866.8 | +3 (+0.16%) | 72,430 |
| 7 Jan 2022 | INR | 1,890.05 | 1,900.05 | 1,851.35 | 1,863.8 | 1,863.8 | -24.3 (-1.29%) | 89,221 |
| 6 Jan 2022 | INR | 1,930 | 1,933 | 1,881.6 | 1,888.1 | 1,888.1 | -46.6 (-2.41%) | 96,898 |
| 5 Jan 2022 | INR | 1,898.05 | 1,969 | 1,890.2 | 1,934.7 | 1,934.7 | +45.55 (+2.41%) | 183,597 |
| 4 Jan 2022 | INR | 1,886.7 | 1,899.95 | 1,870 | 1,889.15 | 1,889.15 | +4.4 (+0.23%) | 73,431 |
| 3 Jan 2022 | INR | 1,878 | 1,898 | 1,877.6 | 1,884.75 | 1,884.75 | +9.25 (+0.49%) | 57,657 |
| 31 Dec 2021 | INR | 1,876.1 | 1,899.9 | 1,870 | 1,875.5 | 1,875.5 | -0.6 (-0.03%) | 46,036 |
| 30 Dec 2021 | INR | 1,870.75 | 1,902.6 | 1,862.05 | 1,876.1 | 1,876.1 | +8.95 (+0.48%) | 93,379 |
| 29 Dec 2021 | INR | 1,850 | 1,877 | 1,848 | 1,867.15 | 1,867.15 | +14.5 (+0.78%) | 86,128 |
| 28 Dec 2021 | INR | 1,840.05 | 1,877.8 | 1,826.05 | 1,852.65 | 1,852.65 | +16.3 (+0.89%) | 123,908 |
| 27 Dec 2021 | INR | 1,818 | 1,843.55 | 1,805 | 1,836.35 | 1,836.35 | +15.45 (+0.85%) | 66,674 |
