| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 2,444.8 | 2,521.85 | 2,410.15 | 2,450.8 | 2,450.8 | +14.9 (+0.61%) | 1,243,759 |
| 4 Feb 2022 | INR | 2,426 | 2,474.8 | 2,426 | 2,435.9 | 2,435.9 | -3.9 (-0.16%) | 348,955 |
| 3 Feb 2022 | INR | 2,475 | 2,488.05 | 2,425 | 2,439.8 | 2,439.8 | -13.7 (-0.56%) | 625,410 |
| 2 Feb 2022 | INR | 2,460.6 | 2,494 | 2,440.8 | 2,453.5 | 2,453.5 | +6.3 (+0.26%) | 498,572 |
| 1 Feb 2022 | INR | 2,424.05 | 2,485 | 2,366.1 | 2,447.2 | 2,447.2 | +40.4 (+1.68%) | 812,910 |
| 31 Jan 2022 | INR | 2,415 | 2,455 | 2,361 | 2,406.8 | 2,406.8 | +5.45 (+0.23%) | 758,878 |
| 28 Jan 2022 | INR | 2,390 | 2,484.15 | 2,387.3 | 2,401.35 | 2,401.35 | +52.3 (+2.23%) | 1,112,061 |
| 27 Jan 2022 | INR | 2,415 | 2,425 | 2,268.55 | 2,349.05 | 2,349.05 | -121.45 (-4.92%) | 1,878,619 |
| 25 Jan 2022 | INR | 2,330.65 | 2,523.8 | 2,295 | 2,470.5 | 2,470.5 | +100.8 (+4.25%) | 2,246,592 |
| 24 Jan 2022 | INR | 2,478.5 | 2,484.95 | 2,350 | 2,369.7 | 2,369.7 | -107.1 (-4.32%) | 1,072,181 |
| 21 Jan 2022 | INR | 2,540 | 2,555.55 | 2,468.05 | 2,476.8 | 2,476.8 | -90.95 (-3.54%) | 589,520 |
| 20 Jan 2022 | INR | 2,550.55 | 2,575 | 2,536 | 2,567.75 | 2,567.75 | +10.85 (+0.42%) | 289,339 |
| 19 Jan 2022 | INR | 2,617 | 2,623.5 | 2,525.1 | 2,556.9 | 2,556.9 | -58.25 (-2.23%) | 728,794 |
| 18 Jan 2022 | INR | 2,655.7 | 2,669.6 | 2,593.05 | 2,615.15 | 2,615.15 | -25.3 (-0.96%) | 616,685 |
| 17 Jan 2022 | INR | 2,655 | 2,679.3 | 2,612.7 | 2,640.45 | 2,640.45 | -12.25 (-0.46%) | 662,580 |
| 14 Jan 2022 | INR | 2,654 | 2,680 | 2,641.4 | 2,652.7 | 2,652.7 | -4.1 (-0.15%) | 452,448 |
| 13 Jan 2022 | INR | 2,630 | 2,669.8 | 2,610.5 | 2,656.8 | 2,656.8 | +30.7 (+1.17%) | 800,652 |
| 12 Jan 2022 | INR | 2,540.15 | 2,635.75 | 2,507.6 | 2,626.1 | 2,626.1 | +93.25 (+3.68%) | 1,090,603 |
| 11 Jan 2022 | INR | 2,530.25 | 2,565 | 2,522.45 | 2,532.85 | 2,532.85 | +2.6 (+0.10%) | 573,897 |
| 10 Jan 2022 | INR | 2,520 | 2,550.8 | 2,485.7 | 2,530.25 | 2,530.25 | +25.3 (+1.01%) | 811,329 |
| 7 Jan 2022 | INR | 2,430.05 | 2,533.95 | 2,350 | 2,504.95 | 2,504.95 | +94.45 (+3.92%) | 2,348,058 |
| 6 Jan 2022 | INR | 2,385 | 2,450 | 2,381 | 2,410.5 | 2,410.5 | -6.1 (-0.25%) | 594,570 |
| 5 Jan 2022 | INR | 2,428 | 2,440 | 2,371 | 2,416.6 | 2,416.6 | -12.65 (-0.52%) | 578,855 |
| 4 Jan 2022 | INR | 2,412.5 | 2,437.95 | 2,368 | 2,429.25 | 2,429.25 | +16.75 (+0.69%) | 423,163 |
| 3 Jan 2022 | INR | 2,420.1 | 2,444 | 2,406.05 | 2,412.5 | 2,412.5 | -7.6 (-0.31%) | 385,132 |
| 31 Dec 2021 | INR | 2,408 | 2,428.15 | 2,405.2 | 2,420.1 | 2,420.1 | +16.55 (+0.69%) | 348,706 |
| 30 Dec 2021 | INR | 2,384 | 2,415 | 2,371.7 | 2,403.55 | 2,403.55 | +11.85 (+0.50%) | 547,990 |
| 29 Dec 2021 | INR | 2,393 | 2,409.95 | 2,377 | 2,391.7 | 2,391.7 | +2.55 (+0.11%) | 516,093 |
| 28 Dec 2021 | INR | 2,355.5 | 2,393.95 | 2,350 | 2,389.15 | 2,389.15 | +45.15 (+1.93%) | 744,414 |
| 27 Dec 2021 | INR | 2,321 | 2,369.9 | 2,292.5 | 2,344 | 2,344 | +28.05 (+1.21%) | 940,361 |
