| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 40.35 | 40.4 | 39.25 | 39.45 | 39.45 | -0.75 (-1.87%) | 409,646 |
| 4 Feb 2022 | INR | 40.8 | 41.15 | 40.1 | 40.2 | 40.2 | -0.4 (-0.99%) | 477,738 |
| 3 Feb 2022 | INR | 40.3 | 41.4 | 39.95 | 40.6 | 40.6 | +0.4 (+1.00%) | 952,993 |
| 2 Feb 2022 | INR | 40.15 | 40.8 | 39.9 | 40.2 | 40.2 | +0.4 (+1.01%) | 678,593 |
| 1 Feb 2022 | INR | 40 | 41.2 | 39.5 | 39.8 | 39.8 | +0.1 (+0.25%) | 888,534 |
| 31 Jan 2022 | INR | 40.05 | 40.35 | 39.6 | 39.7 | 39.7 | +0.1 (+0.25%) | 469,008 |
| 28 Jan 2022 | INR | 40 | 40.85 | 39.45 | 39.6 | 39.6 | 0.0 (0.0%) | 666,932 |
| 27 Jan 2022 | INR | 39.7 | 40.2 | 39 | 39.6 | 39.6 | 0.0 (0.0%) | 783,415 |
| 25 Jan 2022 | INR | 39.75 | 41.7 | 38.85 | 39.6 | 39.6 | -0.1 (-0.25%) | 1,485,980 |
| 24 Jan 2022 | INR | 42.45 | 43.3 | 38.85 | 39.7 | 39.7 | -2.8 (-6.59%) | 1,610,868 |
| 21 Jan 2022 | INR | 43.9 | 44.25 | 41.9 | 42.5 | 42.5 | -1.75 (-3.95%) | 1,412,655 |
| 20 Jan 2022 | INR | 45.3 | 45.9 | 43.8 | 44.25 | 44.25 | -0.7 (-1.56%) | 1,767,849 |
| 19 Jan 2022 | INR | 44 | 45.9 | 43.8 | 44.95 | 44.95 | +1.25 (+2.86%) | 4,002,805 |
| 18 Jan 2022 | INR | 42 | 45.2 | 42 | 43.7 | 43.7 | +1.7 (+4.05%) | 5,873,584 |
| 17 Jan 2022 | INR | 42.3 | 42.55 | 41.8 | 42 | 42 | -0.05 (-0.12%) | 725,322 |
| 14 Jan 2022 | INR | 41.8 | 42.75 | 41.65 | 42.05 | 42.05 | 0.0 (0.0%) | 619,342 |
| 13 Jan 2022 | INR | 42.75 | 42.9 | 41.85 | 42.05 | 42.05 | -0.65 (-1.52%) | 867,770 |
| 12 Jan 2022 | INR | 41.9 | 44.2 | 41.5 | 42.7 | 42.7 | +1.1 (+2.64%) | 3,408,574 |
| 11 Jan 2022 | INR | 41.65 | 42.95 | 41 | 41.6 | 41.6 | +0.25 (+0.60%) | 1,418,364 |
| 10 Jan 2022 | INR | 41.25 | 41.8 | 40.9 | 41.35 | 41.35 | +0.4 (+0.98%) | 727,572 |
| 7 Jan 2022 | INR | 41.7 | 41.9 | 40.8 | 40.95 | 40.95 | -0.6 (-1.44%) | 575,401 |
| 6 Jan 2022 | INR | 40.45 | 42.1 | 40.3 | 41.55 | 41.55 | +0.9 (+2.21%) | 1,148,163 |
| 5 Jan 2022 | INR | 40.7 | 41.1 | 40.5 | 40.65 | 40.65 | -0.05 (-0.12%) | 387,261 |
| 4 Jan 2022 | INR | 40.95 | 41.45 | 40.5 | 40.7 | 40.7 | 0.0 (0.0%) | 696,895 |
| 3 Jan 2022 | INR | 40.65 | 41.35 | 40.4 | 40.7 | 40.7 | +0.2 (+0.49%) | 595,668 |
| 31 Dec 2021 | INR | 40.6 | 41.35 | 40 | 40.5 | 40.5 | -0.05 (-0.12%) | 525,621 |
| 30 Dec 2021 | INR | 40.9 | 41.3 | 40.4 | 40.55 | 40.55 | -0.4 (-0.98%) | 386,998 |
| 29 Dec 2021 | INR | 41.4 | 42.2 | 40.55 | 40.95 | 40.95 | -0.4 (-0.97%) | 771,268 |
| 28 Dec 2021 | INR | 42.5 | 42.5 | 41.05 | 41.35 | 41.35 | -0.85 (-2.01%) | 764,074 |
| 27 Dec 2021 | INR | 40.25 | 43.1 | 39.4 | 42.2 | 42.2 | +1.95 (+4.84%) | 3,346,063 |
