| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 2,480 | 2,498.15 | 2,388 | 2,409.2 | 2,409.2 | -61.95 (-2.51%) | 1,119,632 |
| 4 Feb 2022 | INR | 2,510 | 2,520 | 2,430 | 2,471.15 | 2,471.15 | -3.8 (-0.15%) | 2,718,069 |
| 3 Feb 2022 | INR | 2,480.5 | 2,506.55 | 2,417 | 2,474.95 | 2,474.95 | +10.95 (+0.44%) | 3,883,564 |
| 2 Feb 2022 | INR | 2,451 | 2,477.9 | 2,441.75 | 2,464 | 2,464 | +32.2 (+1.32%) | 1,144,427 |
| 1 Feb 2022 | INR | 2,378.8 | 2,442.1 | 2,358.95 | 2,431.8 | 2,431.8 | +71.5 (+3.03%) | 1,246,431 |
| 31 Jan 2022 | INR | 2,353 | 2,380 | 2,336.35 | 2,360.3 | 2,360.3 | +44.7 (+1.93%) | 900,510 |
| 28 Jan 2022 | INR | 2,313 | 2,377.8 | 2,308 | 2,315.6 | 2,315.6 | +5.55 (+0.24%) | 1,317,407 |
| 27 Jan 2022 | INR | 2,327 | 2,360.4 | 2,260 | 2,310.05 | 2,310.05 | -66.45 (-2.80%) | 2,460,051 |
| 25 Jan 2022 | INR | 2,386 | 2,407.75 | 2,330.4 | 2,376.5 | 2,376.5 | -26.55 (-1.10%) | 2,849,686 |
| 24 Jan 2022 | INR | 2,520 | 2,522.55 | 2,376 | 2,403.05 | 2,403.05 | -125.1 (-4.95%) | 1,411,443 |
| 21 Jan 2022 | INR | 2,548 | 2,561.9 | 2,505 | 2,528.15 | 2,528.15 | -36.15 (-1.41%) | 1,457,884 |
| 20 Jan 2022 | INR | 2,597 | 2,610 | 2,550 | 2,564.3 | 2,564.3 | -24.6 (-0.95%) | 1,215,237 |
| 19 Jan 2022 | INR | 2,598 | 2,617.8 | 2,571.1 | 2,588.9 | 2,588.9 | -11.7 (-0.45%) | 629,040 |
| 18 Jan 2022 | INR | 2,598 | 2,635 | 2,587 | 2,600.6 | 2,600.6 | +3.05 (+0.12%) | 1,221,314 |
| 17 Jan 2022 | INR | 2,592.75 | 2,604.3 | 2,550.4 | 2,597.55 | 2,597.55 | +4.8 (+0.19%) | 1,172,956 |
| 14 Jan 2022 | INR | 2,626 | 2,639 | 2,588.85 | 2,592.75 | 2,592.75 | -26.5 (-1.01%) | 1,166,457 |
| 13 Jan 2022 | INR | 2,611 | 2,628.9 | 2,588 | 2,619.25 | 2,619.25 | +6.3 (+0.24%) | 1,023,670 |
| 12 Jan 2022 | INR | 2,641 | 2,672 | 2,608 | 2,612.95 | 2,612.95 | -40.4 (-1.52%) | 1,293,999 |
| 11 Jan 2022 | INR | 2,650 | 2,678.75 | 2,634.3 | 2,653.35 | 2,653.35 | -4.15 (-0.16%) | 1,123,968 |
| 10 Jan 2022 | INR | 2,585 | 2,663.55 | 2,571 | 2,657.5 | 2,657.5 | +84.8 (+3.30%) | 1,894,316 |
| 7 Jan 2022 | INR | 2,630 | 2,687.25 | 2,562.35 | 2,572.7 | 2,572.7 | -23.2 (-0.89%) | 4,625,230 |
| 6 Jan 2022 | INR | 2,540 | 2,601.35 | 2,538.45 | 2,595.9 | 2,595.9 | +19.75 (+0.77%) | 1,130,508 |
| 5 Jan 2022 | INR | 2,576 | 2,608 | 2,560.1 | 2,576.15 | 2,576.15 | -6.85 (-0.27%) | 1,244,568 |
| 4 Jan 2022 | INR | 2,525 | 2,594.95 | 2,524.4 | 2,583 | 2,583 | +59.15 (+2.34%) | 1,037,293 |
| 3 Jan 2022 | INR | 2,510 | 2,546 | 2,502.3 | 2,523.85 | 2,523.85 | +1.45 (+0.06%) | 921,729 |
| 31 Dec 2021 | INR | 2,447.3 | 2,535 | 2,444.6 | 2,522.4 | 2,522.4 | +85.1 (+3.49%) | 2,225,749 |
| 30 Dec 2021 | INR | 2,393.8 | 2,448 | 2,390.7 | 2,437.3 | 2,437.3 | +35.15 (+1.46%) | 1,152,684 |
| 29 Dec 2021 | INR | 2,379 | 2,416.45 | 2,370.35 | 2,402.15 | 2,402.15 | +22.3 (+0.94%) | 764,644 |
| 28 Dec 2021 | INR | 2,340.1 | 2,384.95 | 2,327.5 | 2,379.85 | 2,379.85 | +48.55 (+2.08%) | 871,453 |
| 27 Dec 2021 | INR | 2,306.15 | 2,344 | 2,286.3 | 2,331.3 | 2,331.3 | +11.85 (+0.51%) | 537,545 |
