| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 1,260.1 | 1,309 | 1,236.55 | 1,291.2 | 1,291.2 | -15.95 (-1.22%) | 57,388 |
| 4 Feb 2022 | INR | 1,218 | 1,330.95 | 1,142 | 1,307.15 | 1,307.15 | +104.5 (+8.69%) | 200,587 |
| 3 Feb 2022 | INR | 1,235 | 1,250 | 1,180 | 1,202.65 | 1,202.65 | -30.8 (-2.50%) | 56,725 |
| 2 Feb 2022 | INR | 1,240 | 1,250 | 1,227.9 | 1,233.45 | 1,233.45 | +19.95 (+1.64%) | 14,292 |
| 1 Feb 2022 | INR | 1,238.4 | 1,238.4 | 1,190.75 | 1,213.5 | 1,213.5 | +5.1 (+0.42%) | 24,413 |
| 31 Jan 2022 | INR | 1,238 | 1,240.4 | 1,201.2 | 1,208.4 | 1,208.4 | -10.05 (-0.82%) | 15,993 |
| 28 Jan 2022 | INR | 1,219 | 1,249.15 | 1,215 | 1,218.45 | 1,218.45 | +3.45 (+0.28%) | 16,291 |
| 27 Jan 2022 | INR | 1,241.4 | 1,250.65 | 1,179.05 | 1,215 | 1,215 | -30.1 (-2.42%) | 45,576 |
| 25 Jan 2022 | INR | 1,231 | 1,258 | 1,179.05 | 1,245.1 | 1,245.1 | -9.05 (-0.72%) | 39,935 |
| 24 Jan 2022 | INR | 1,305 | 1,314.95 | 1,235 | 1,254.15 | 1,254.15 | -61 (-4.64%) | 103,096 |
| 21 Jan 2022 | INR | 1,326 | 1,326 | 1,290.15 | 1,315.15 | 1,315.15 | -5.25 (-0.40%) | 46,600 |
| 20 Jan 2022 | INR | 1,315 | 1,335 | 1,297.75 | 1,320.4 | 1,320.4 | +2.15 (+0.16%) | 51,145 |
| 19 Jan 2022 | INR | 1,260 | 1,330.45 | 1,240.3 | 1,318.25 | 1,318.25 | +58.25 (+4.62%) | 64,364 |
| 18 Jan 2022 | INR | 1,318 | 1,325 | 1,250.05 | 1,260 | 1,260 | -52.15 (-3.97%) | 63,045 |
| 17 Jan 2022 | INR | 1,352 | 1,352 | 1,300 | 1,312.15 | 1,312.15 | -31.05 (-2.31%) | 68,456 |
| 14 Jan 2022 | INR | 1,324 | 1,356.1 | 1,295.5 | 1,343.2 | 1,343.2 | +16.45 (+1.24%) | 50,860 |
| 13 Jan 2022 | INR | 1,318 | 1,343 | 1,288 | 1,326.75 | 1,326.75 | +15.25 (+1.16%) | 69,633 |
| 12 Jan 2022 | INR | 1,296.4 | 1,318.95 | 1,276 | 1,311.5 | 1,311.5 | +22.45 (+1.74%) | 86,103 |
| 11 Jan 2022 | INR | 1,356 | 1,394 | 1,280 | 1,289.05 | 1,289.05 | -60.25 (-4.47%) | 131,671 |
| 10 Jan 2022 | INR | 1,345 | 1,365 | 1,315 | 1,349.3 | 1,349.3 | +66.6 (+5.19%) | 319,652 |
| 7 Jan 2022 | INR | 1,204.5 | 1,298 | 1,190.45 | 1,282.7 | 1,282.7 | +78.2 (+6.49%) | 303,583 |
| 6 Jan 2022 | INR | 1,211 | 1,231.85 | 1,192.15 | 1,204.5 | 1,204.5 | -7 (-0.58%) | 78,446 |
| 5 Jan 2022 | INR | 1,160 | 1,229 | 1,155.1 | 1,211.5 | 1,211.5 | +40.3 (+3.44%) | 69,151 |
| 4 Jan 2022 | INR | 1,180 | 1,182.7 | 1,156.55 | 1,171.2 | 1,171.2 | -8.25 (-0.70%) | 19,841 |
| 3 Jan 2022 | INR | 1,169.8 | 1,200 | 1,162.95 | 1,179.45 | 1,179.45 | +17.3 (+1.49%) | 35,678 |
| 31 Dec 2021 | INR | 1,179.9 | 1,186 | 1,151.65 | 1,162.15 | 1,162.15 | -12 (-1.02%) | 21,460 |
| 30 Dec 2021 | INR | 1,137 | 1,193.55 | 1,137 | 1,174.15 | 1,174.15 | +27.7 (+2.42%) | 54,227 |
| 29 Dec 2021 | INR | 1,138 | 1,154.7 | 1,122.2 | 1,146.45 | 1,146.45 | +12.35 (+1.09%) | 22,361 |
| 28 Dec 2021 | INR | 1,149.4 | 1,154.8 | 1,116.05 | 1,134.1 | 1,134.1 | -8.95 (-0.78%) | 58,489 |
| 27 Dec 2021 | INR | 1,136.4 | 1,155.95 | 1,126.2 | 1,143.05 | 1,143.05 | +1.95 (+0.17%) | 12,318 |
