| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 2,385 | 2,429.8 | 2,350 | 2,415.8 | 2,415.8 | -7 (-0.29%) | 550,531 |
| 4 Feb 2022 | INR | 2,441 | 2,465 | 2,410.25 | 2,422.8 | 2,422.8 | -15.6 (-0.64%) | 161,131 |
| 3 Feb 2022 | INR | 2,435 | 2,459.35 | 2,400 | 2,438.4 | 2,438.4 | -0.65 (-0.03%) | 199,336 |
| 2 Feb 2022 | INR | 2,431.4 | 2,468.5 | 2,406.6 | 2,439.05 | 2,439.05 | +20.95 (+0.87%) | 357,522 |
| 1 Feb 2022 | INR | 2,334 | 2,433.7 | 2,320.1 | 2,418.1 | 2,418.1 | +92.8 (+3.99%) | 509,726 |
| 31 Jan 2022 | INR | 2,302.8 | 2,336 | 2,294 | 2,325.3 | 2,325.3 | +46.35 (+2.03%) | 161,134 |
| 28 Jan 2022 | INR | 2,290.7 | 2,333.1 | 2,268.9 | 2,278.95 | 2,278.95 | +0.25 (+0.01%) | 150,006 |
| 27 Jan 2022 | INR | 2,254.9 | 2,289.95 | 2,228.65 | 2,278.7 | 2,278.7 | +1.9 (+0.08%) | 265,265 |
| 25 Jan 2022 | INR | 2,224.8 | 2,291.85 | 2,176.25 | 2,276.8 | 2,276.8 | +46.05 (+2.06%) | 291,469 |
| 24 Jan 2022 | INR | 2,338.9 | 2,357.5 | 2,195.3 | 2,230.75 | 2,230.75 | -113.2 (-4.83%) | 416,360 |
| 21 Jan 2022 | INR | 2,386 | 2,454 | 2,302.45 | 2,343.95 | 2,343.95 | -53.15 (-2.22%) | 925,200 |
| 20 Jan 2022 | INR | 2,368 | 2,407 | 2,355 | 2,397.1 | 2,397.1 | +16.75 (+0.70%) | 427,176 |
| 19 Jan 2022 | INR | 2,329 | 2,388 | 2,308.55 | 2,380.35 | 2,380.35 | +55.65 (+2.39%) | 455,171 |
| 18 Jan 2022 | INR | 2,383 | 2,397.25 | 2,301.15 | 2,324.7 | 2,324.7 | -56.6 (-2.38%) | 318,721 |
| 17 Jan 2022 | INR | 2,414.8 | 2,415.55 | 2,365 | 2,381.3 | 2,381.3 | -13.25 (-0.55%) | 230,674 |
| 14 Jan 2022 | INR | 2,349 | 2,401.1 | 2,336.4 | 2,394.55 | 2,394.55 | +34.45 (+1.46%) | 578,464 |
| 13 Jan 2022 | INR | 2,367.45 | 2,375.95 | 2,333.3 | 2,360.1 | 2,360.1 | +11.05 (+0.47%) | 295,960 |
| 12 Jan 2022 | INR | 2,328.65 | 2,352.2 | 2,317.3 | 2,349.05 | 2,349.05 | +35.45 (+1.53%) | 560,246 |
| 11 Jan 2022 | INR | 2,328.9 | 2,332 | 2,290 | 2,313.6 | 2,313.6 | -1.05 (-0.05%) | 342,714 |
| 10 Jan 2022 | INR | 2,270 | 2,325.7 | 2,244.05 | 2,314.65 | 2,314.65 | +39.6 (+1.74%) | 792,914 |
| 7 Jan 2022 | INR | 2,295 | 2,315 | 2,262.9 | 2,275.05 | 2,275.05 | -17.25 (-0.75%) | 170,882 |
| 6 Jan 2022 | INR | 2,320 | 2,326.1 | 2,284.05 | 2,292.3 | 2,292.3 | -32.05 (-1.38%) | 333,613 |
| 5 Jan 2022 | INR | 2,356.65 | 2,369.05 | 2,312.05 | 2,324.35 | 2,324.35 | -32.95 (-1.40%) | 357,075 |
| 4 Jan 2022 | INR | 2,374.8 | 2,388.1 | 2,348 | 2,357.3 | 2,357.3 | -9.5 (-0.40%) | 296,361 |
| 3 Jan 2022 | INR | 2,366.05 | 2,399.4 | 2,360 | 2,366.8 | 2,366.8 | +5.45 (+0.23%) | 301,974 |
| 31 Dec 2021 | INR | 2,359.35 | 2,386 | 2,353.75 | 2,361.35 | 2,361.35 | +6.7 (+0.28%) | 348,153 |
| 30 Dec 2021 | INR | 2,380 | 2,387.7 | 2,344.35 | 2,354.65 | 2,354.65 | -25.7 (-1.08%) | 219,047 |
| 29 Dec 2021 | INR | 2,399 | 2,412 | 2,373.05 | 2,380.35 | 2,380.35 | -25.45 (-1.06%) | 261,164 |
| 28 Dec 2021 | INR | 2,400 | 2,470 | 2,375 | 2,405.8 | 2,405.8 | +52.75 (+2.24%) | 1,333,741 |
| 27 Dec 2021 | INR | 2,374.7 | 2,404.65 | 2,339.8 | 2,353.05 | 2,353.05 | -21.3 (-0.90%) | 596,948 |
