| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2022 | INR | 48.5 | 51.7 | 47.25 | 47.6 | 47.6 | -0.4 (-0.83%) | 55,308,928 |
| 4 Feb 2022 | INR | 48.2 | 48.95 | 47.35 | 48 | 48 | +0.05 (+0.10%) | 20,089,680 |
| 3 Feb 2022 | INR | 50.25 | 50.8 | 47.65 | 47.95 | 47.95 | -1.85 (-3.71%) | 37,000,816 |
| 2 Feb 2022 | INR | 46.9 | 50.15 | 46.85 | 49.8 | 49.8 | +3.25 (+6.98%) | 33,140,602 |
| 1 Feb 2022 | INR | 48.2 | 48.35 | 45.1 | 46.55 | 46.55 | -0.85 (-1.79%) | 23,883,572 |
| 31 Jan 2022 | INR | 47.95 | 48.2 | 46.8 | 47.4 | 47.4 | +0.35 (+0.74%) | 13,478,101 |
| 28 Jan 2022 | INR | 47 | 48.85 | 46.5 | 47.05 | 47.05 | +0.6 (+1.29%) | 24,510,424 |
| 27 Jan 2022 | INR | 42.25 | 47.1 | 42.1 | 46.45 | 46.45 | +3.8 (+8.91%) | 28,253,174 |
| 25 Jan 2022 | INR | 42 | 43 | 41.1 | 42.65 | 42.65 | +0.5 (+1.19%) | 13,703,662 |
| 24 Jan 2022 | INR | 43.6 | 43.75 | 41.35 | 42.15 | 42.15 | -1.45 (-3.33%) | 10,939,047 |
| 21 Jan 2022 | INR | 44.5 | 44.75 | 43.1 | 43.6 | 43.6 | -1.35 (-3.00%) | 5,563,014 |
| 20 Jan 2022 | INR | 44.9 | 45.5 | 44.6 | 44.95 | 44.95 | -0.05 (-0.11%) | 6,243,982 |
| 19 Jan 2022 | INR | 44.55 | 45.3 | 43.75 | 45 | 45 | +0.4 (+0.90%) | 7,964,409 |
| 18 Jan 2022 | INR | 45.7 | 45.9 | 44.4 | 44.6 | 44.6 | -1.05 (-2.30%) | 7,444,273 |
| 17 Jan 2022 | INR | 45.35 | 46.1 | 45.3 | 45.65 | 45.65 | +0.05 (+0.11%) | 5,209,567 |
| 14 Jan 2022 | INR | 45.95 | 46.3 | 44.3 | 45.6 | 45.6 | -0.6 (-1.30%) | 6,318,622 |
| 13 Jan 2022 | INR | 45.6 | 46.5 | 45.2 | 46.2 | 46.2 | +0.75 (+1.65%) | 8,807,907 |
| 12 Jan 2022 | INR | 45.5 | 46.3 | 45.25 | 45.45 | 45.45 | +0.25 (+0.55%) | 5,948,174 |
| 11 Jan 2022 | INR | 46 | 46.4 | 45.05 | 45.2 | 45.2 | -0.8 (-1.74%) | 7,096,946 |
| 10 Jan 2022 | INR | 45.2 | 46.4 | 45.2 | 46 | 46 | +0.8 (+1.77%) | 8,886,265 |
| 7 Jan 2022 | INR | 46.7 | 47.1 | 44.9 | 45.2 | 45.2 | -1 (-2.16%) | 13,642,036 |
| 6 Jan 2022 | INR | 45 | 46.9 | 44.65 | 46.2 | 46.2 | +0.7 (+1.54%) | 12,610,965 |
| 5 Jan 2022 | INR | 44.4 | 45.8 | 44.2 | 45.5 | 45.5 | +1.15 (+2.59%) | 13,514,162 |
| 4 Jan 2022 | INR | 44.4 | 44.9 | 43.85 | 44.35 | 44.35 | +0.2 (+0.45%) | 7,996,686 |
| 3 Jan 2022 | INR | 43.25 | 44.5 | 43.25 | 44.15 | 44.15 | +0.75 (+1.73%) | 6,779,279 |
| 31 Dec 2021 | INR | 42.8 | 43.65 | 42.75 | 43.4 | 43.4 | +0.6 (+1.40%) | 5,891,714 |
| 30 Dec 2021 | INR | 43.55 | 43.55 | 42.4 | 42.8 | 42.8 | -0.75 (-1.72%) | 7,913,628 |
| 29 Dec 2021 | INR | 44 | 44.65 | 43.25 | 43.55 | 43.55 | -0.6 (-1.36%) | 9,762,897 |
| 28 Dec 2021 | INR | 43.3 | 44.4 | 43.3 | 44.15 | 44.15 | +1.2 (+2.79%) | 8,569,273 |
| 27 Dec 2021 | INR | 43 | 43.7 | 42.2 | 42.95 | 42.95 | -0.15 (-0.35%) | 10,370,624 |
