| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 2,089.005 | 2,218.005 | 2,066.4 | 2,122.605 | 1,415.07 | +81.9 (+4.01%) | 155,272 |
| 4 Feb 2022 | INR | 1,999.995 | 2,050.005 | 1,999.995 | 2,040.705 | 1,360.47 | +49.65 (+2.49%) | 41,274 |
| 3 Feb 2022 | INR | 1,984.005 | 1,999.005 | 1,975.005 | 1,991.055 | 1,327.37 | +16.05 (+0.81%) | 7,083 |
| 2 Feb 2022 | INR | 1,945.905 | 1,994.445 | 1,945.905 | 1,975.005 | 1,316.67 | +15.81 (+0.81%) | 22,500 |
| 1 Feb 2022 | INR | 1,900.995 | 1,990.005 | 1,900.995 | 1,959.195 | 1,306.13 | +55.8 (+2.93%) | 32,944 |
| 31 Jan 2022 | INR | 1,920 | 1,924.95 | 1,898.355 | 1,903.395 | 1,268.93 | -16.605 (-0.86%) | 8,712 |
| 28 Jan 2022 | INR | 1,905.45 | 1,950 | 1,890.105 | 1,920 | 1,280 | +19.455 (+1.02%) | 14,761 |
| 27 Jan 2022 | INR | 1,909.995 | 1,920 | 1,885.05 | 1,900.545 | 1,267.03 | -1.56 (-0.08%) | 6,735 |
| 25 Jan 2022 | INR | 1,890 | 1,921.005 | 1,867.2 | 1,902.105 | 1,268.07 | +2.1 (+0.11%) | 6,480 |
| 24 Jan 2022 | INR | 1,914.495 | 1,918.605 | 1,861.305 | 1,900.005 | 1,266.67 | -4.95 (-0.26%) | 31,056 |
| 21 Jan 2022 | INR | 1,926.105 | 1,935 | 1,890 | 1,904.955 | 1,269.97 | -11.55 (-0.60%) | 5,572 |
| 20 Jan 2022 | INR | 1,905.195 | 1,924.005 | 1,890.105 | 1,916.505 | 1,277.67 | +11.31 (+0.59%) | 7,776 |
| 19 Jan 2022 | INR | 1,920 | 1,924.995 | 1,887.795 | 1,905.195 | 1,270.13 | +4.59 (+0.24%) | 10,219 |
| 18 Jan 2022 | INR | 1,911 | 1,931.85 | 1,892.145 | 1,900.605 | 1,267.07 | -2.49 (-0.13%) | 45,247 |
| 17 Jan 2022 | INR | 1,931.55 | 1,954.995 | 1,890 | 1,903.095 | 1,268.73 | -28.455 (-1.47%) | 13,980 |
| 14 Jan 2022 | INR | 1,946.955 | 1,964.7 | 1,917 | 1,931.55 | 1,287.7 | -6.945 (-0.36%) | 13,600 |
| 13 Jan 2022 | INR | 1,949.055 | 1,949.055 | 1,920 | 1,938.495 | 1,292.33 | -10.56 (-0.54%) | 7,435 |
| 12 Jan 2022 | INR | 1,940.505 | 1,969.65 | 1,911.795 | 1,949.055 | 1,299.37 | +8.55 (+0.44%) | 10,008 |
| 11 Jan 2022 | INR | 1,948.8 | 1,967.1 | 1,920.345 | 1,940.505 | 1,293.67 | -9.15 (-0.47%) | 21,970 |
| 10 Jan 2022 | INR | 1,956 | 2,022 | 1,924.65 | 1,949.655 | 1,299.77 | +22.65 (+1.18%) | 101,608 |
| 7 Jan 2022 | INR | 1,910.505 | 1,999.005 | 1,902.105 | 1,927.005 | 1,284.67 | +5.46 (+0.28%) | 276,259 |
| 6 Jan 2022 | INR | 1,927.395 | 1,954.995 | 1,909.995 | 1,921.545 | 1,281.03 | +3.75 (+0.20%) | 27,916 |
| 5 Jan 2022 | INR | 1,926.555 | 1,949.745 | 1,911.705 | 1,917.795 | 1,278.53 | -32.1 (-1.65%) | 6,469 |
| 4 Jan 2022 | INR | 1,918.005 | 1,954.995 | 1,909.05 | 1,949.895 | 1,299.93 | +32.445 (+1.69%) | 16,333 |
| 3 Jan 2022 | INR | 1,939.995 | 1,945.005 | 1,912.545 | 1,917.45 | 1,278.3 | -27 (-1.39%) | 11,937 |
| 31 Dec 2021 | INR | 1,954.65 | 1,954.65 | 1,917 | 1,944.45 | 1,296.3 | -0.45 (-0.02%) | 12,325 |
| 30 Dec 2021 | INR | 1,905.9 | 1,954.455 | 1,905.9 | 1,944.9 | 1,296.6 | +25.905 (+1.35%) | 27,816 |
| 29 Dec 2021 | INR | 1,913.055 | 1,944.045 | 1,908.6 | 1,918.995 | 1,279.33 | +15.495 (+0.81%) | 4,899 |
| 28 Dec 2021 | INR | 1,956.405 | 1,964.895 | 1,897.005 | 1,903.5 | 1,269 | -52.905 (-2.70%) | 10,695 |
| 27 Dec 2021 | INR | 1,883.745 | 1,975.005 | 1,879.5 | 1,956.405 | 1,304.27 | +72.6 (+3.85%) | 22,495 |
