| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2022 | INR | 1,921.9 | 1,924.95 | 1,894 | 1,900.2 | 1,900.2 | -23.5 (-1.22%) | 34,020 |
| 3 Feb 2022 | INR | 1,950.55 | 1,954.15 | 1,915 | 1,923.7 | 1,923.7 | -24.3 (-1.25%) | 28,833 |
| 2 Feb 2022 | INR | 1,965 | 1,972.7 | 1,915.8 | 1,948 | 1,948 | +2.55 (+0.13%) | 40,024 |
| 1 Feb 2022 | INR | 1,984.1 | 2,029.9 | 1,903 | 1,945.45 | 1,945.45 | -38.65 (-1.95%) | 122,972 |
| 31 Jan 2022 | INR | 1,979 | 2,000.7 | 1,945 | 1,984.1 | 1,984.1 | -4.45 (-0.22%) | 30,729 |
| 28 Jan 2022 | INR | 2,000.7 | 2,046 | 1,942 | 1,988.55 | 1,988.55 | -2.55 (-0.13%) | 32,015 |
| 27 Jan 2022 | INR | 1,960 | 2,025.5 | 1,901.1 | 1,991.1 | 1,991.1 | +26.95 (+1.37%) | 60,102 |
| 25 Jan 2022 | INR | 2,020 | 2,020.8 | 1,941 | 1,964.15 | 1,964.15 | -84.45 (-4.12%) | 37,074 |
| 24 Jan 2022 | INR | 2,112 | 2,125 | 2,026 | 2,048.6 | 2,048.6 | -77 (-3.62%) | 70,508 |
| 21 Jan 2022 | INR | 2,126 | 2,151 | 2,108 | 2,125.6 | 2,125.6 | +7.25 (+0.34%) | 55,286 |
| 20 Jan 2022 | INR | 2,080 | 2,145 | 2,064.5 | 2,118.35 | 2,118.35 | +42.2 (+2.03%) | 47,271 |
| 19 Jan 2022 | INR | 2,083.8 | 2,083.8 | 2,027.65 | 2,076.15 | 2,076.15 | +2.75 (+0.13%) | 20,110 |
| 18 Jan 2022 | INR | 2,061.15 | 2,083.75 | 2,014.95 | 2,073.4 | 2,073.4 | -0.3 (-0.01%) | 34,249 |
| 17 Jan 2022 | INR | 2,086.6 | 2,115 | 2,054.7 | 2,073.7 | 2,073.7 | -2.5 (-0.12%) | 33,231 |
| 14 Jan 2022 | INR | 2,062.85 | 2,088.45 | 2,045.55 | 2,076.2 | 2,076.2 | +13.35 (+0.65%) | 20,487 |
| 13 Jan 2022 | INR | 2,077 | 2,078.9 | 2,044 | 2,062.85 | 2,062.85 | -12.75 (-0.61%) | 13,225 |
| 12 Jan 2022 | INR | 2,065 | 2,089 | 2,054 | 2,075.6 | 2,075.6 | +16.05 (+0.78%) | 18,147 |
| 11 Jan 2022 | INR | 2,091 | 2,121 | 2,050 | 2,059.55 | 2,059.55 | -41.15 (-1.96%) | 27,958 |
| 10 Jan 2022 | INR | 2,104 | 2,134.4 | 2,058.45 | 2,100.7 | 2,100.7 | -3.2 (-0.15%) | 72,729 |
| 7 Jan 2022 | INR | 2,040 | 2,117.9 | 2,025 | 2,103.9 | 2,103.9 | +37.2 (+1.80%) | 60,463 |
| 6 Jan 2022 | INR | 2,075 | 2,080 | 2,050 | 2,066.7 | 2,066.7 | -11.9 (-0.57%) | 24,277 |
| 5 Jan 2022 | INR | 2,060 | 2,096.4 | 2,051 | 2,078.6 | 2,078.6 | +5.25 (+0.25%) | 38,807 |
| 4 Jan 2022 | INR | 2,054 | 2,086 | 2,024.3 | 2,073.35 | 2,073.35 | +18.65 (+0.91%) | 41,961 |
| 3 Jan 2022 | INR | 1,993 | 2,073 | 1,993 | 2,054.7 | 2,054.7 | +66.6 (+3.35%) | 97,857 |
| 31 Dec 2021 | INR | 1,960 | 1,990 | 1,960 | 1,988.1 | 1,988.1 | +24.3 (+1.24%) | 21,811 |
| 30 Dec 2021 | INR | 1,969.25 | 1,978.7 | 1,955.25 | 1,963.8 | 1,963.8 | -0.3 (-0.02%) | 13,620 |
| 29 Dec 2021 | INR | 1,959.75 | 1,971 | 1,940 | 1,964.1 | 1,964.1 | +9.5 (+0.49%) | 20,071 |
| 28 Dec 2021 | INR | 1,910.7 | 1,960 | 1,910.7 | 1,954.6 | 1,954.6 | +44.85 (+2.35%) | 28,540 |
| 27 Dec 2021 | INR | 1,917 | 1,925.6 | 1,891.15 | 1,909.75 | 1,909.75 | -7.4 (-0.39%) | 11,341 |
| 24 Dec 2021 | INR | 1,918.15 | 1,950 | 1,896.4 | 1,917.15 | 1,917.15 | +0.65 (+0.03%) | 33,330 |
