| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 3,272.4 | 3,290.05 | 3,038.9 | 3,094.95 | 3,094.95 | -161.65 (-4.96%) | 59,967 |
| 4 Feb 2022 | INR | 3,332 | 3,350 | 3,206.95 | 3,256.6 | 3,256.6 | -45.25 (-1.37%) | 39,437 |
| 3 Feb 2022 | INR | 3,390 | 3,430 | 3,275 | 3,301.85 | 3,301.85 | -53.9 (-1.61%) | 69,277 |
| 2 Feb 2022 | INR | 3,265 | 3,390 | 3,208.35 | 3,355.75 | 3,355.75 | +124.55 (+3.85%) | 69,165 |
| 1 Feb 2022 | INR | 3,180 | 3,260 | 3,125.3 | 3,231.2 | 3,231.2 | +109.4 (+3.50%) | 79,244 |
| 31 Jan 2022 | INR | 3,286.4 | 3,340 | 3,105 | 3,121.8 | 3,121.8 | -100.1 (-3.11%) | 76,105 |
| 28 Jan 2022 | INR | 3,150 | 3,269 | 3,128.55 | 3,221.9 | 3,221.9 | +112.55 (+3.62%) | 103,032 |
| 27 Jan 2022 | INR | 3,218 | 3,330 | 3,046 | 3,109.35 | 3,109.35 | -75.45 (-2.37%) | 226,369 |
| 25 Jan 2022 | INR | 2,870 | 3,240 | 2,812.25 | 3,184.8 | 3,184.8 | +273.85 (+9.41%) | 208,978 |
| 24 Jan 2022 | INR | 3,031 | 3,129.95 | 2,870.1 | 2,910.95 | 2,910.95 | -119.8 (-3.95%) | 164,982 |
| 21 Jan 2022 | INR | 2,830 | 3,210.15 | 2,817.2 | 3,030.75 | 3,030.75 | +209.15 (+7.41%) | 860,273 |
| 20 Jan 2022 | INR | 2,800 | 2,914.8 | 2,752 | 2,821.6 | 2,821.6 | +30.95 (+1.11%) | 122,494 |
| 19 Jan 2022 | INR | 2,674 | 2,800 | 2,592.4 | 2,790.65 | 2,790.65 | +134.3 (+5.06%) | 74,145 |
| 18 Jan 2022 | INR | 2,735 | 2,742.65 | 2,640 | 2,656.35 | 2,656.35 | -59.25 (-2.18%) | 24,677 |
| 17 Jan 2022 | INR | 2,697.8 | 2,730 | 2,670.05 | 2,715.6 | 2,715.6 | +52.35 (+1.97%) | 37,904 |
| 14 Jan 2022 | INR | 2,643.15 | 2,699.4 | 2,615.7 | 2,663.25 | 2,663.25 | +20.1 (+0.76%) | 27,202 |
| 13 Jan 2022 | INR | 2,603 | 2,675 | 2,559.95 | 2,643.15 | 2,643.15 | +82.9 (+3.24%) | 69,870 |
| 12 Jan 2022 | INR | 2,483.7 | 2,605 | 2,483.65 | 2,560.25 | 2,560.25 | +89.6 (+3.63%) | 43,145 |
| 11 Jan 2022 | INR | 2,462 | 2,514.4 | 2,443.35 | 2,470.65 | 2,470.65 | +20.4 (+0.83%) | 22,165 |
| 10 Jan 2022 | INR | 2,451 | 2,497.2 | 2,430.05 | 2,450.25 | 2,450.25 | +4.15 (+0.17%) | 26,652 |
| 7 Jan 2022 | INR | 2,462 | 2,509.95 | 2,434.25 | 2,446.1 | 2,446.1 | -5.7 (-0.23%) | 26,123 |
| 6 Jan 2022 | INR | 2,460.15 | 2,520 | 2,440.2 | 2,451.8 | 2,451.8 | -37.95 (-1.52%) | 39,289 |
| 5 Jan 2022 | INR | 2,504.35 | 2,532 | 2,452.65 | 2,489.75 | 2,489.75 | -14.6 (-0.58%) | 39,850 |
| 4 Jan 2022 | INR | 2,545 | 2,565.9 | 2,485.05 | 2,504.35 | 2,504.35 | -3.05 (-0.12%) | 38,228 |
| 3 Jan 2022 | INR | 2,568.4 | 2,590 | 2,491 | 2,507.4 | 2,507.4 | -19.35 (-0.77%) | 27,499 |
| 31 Dec 2021 | INR | 2,556 | 2,590 | 2,509.7 | 2,526.75 | 2,526.75 | -29.75 (-1.16%) | 31,333 |
| 30 Dec 2021 | INR | 2,574 | 2,589.85 | 2,530 | 2,556.5 | 2,556.5 | -7.25 (-0.28%) | 22,098 |
| 29 Dec 2021 | INR | 2,501 | 2,677 | 2,501 | 2,563.75 | 2,563.75 | +67.55 (+2.71%) | 150,694 |
| 28 Dec 2021 | INR | 2,535 | 2,545.8 | 2,484 | 2,496.2 | 2,496.2 | -6.6 (-0.26%) | 8,331 |
| 27 Dec 2021 | INR | 2,550 | 2,554.9 | 2,482 | 2,502.8 | 2,502.8 | -38.75 (-1.52%) | 9,540 |
