| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 500 | 526 | 498.75 | 520 | 520 | +24.95 (+5.04%) | 50,121 |
| 4 May 2022 | INR | 529.5 | 529.5 | 488.8 | 495.05 | 495.05 | -22.65 (-4.38%) | 57,081 |
| 2 May 2022 | INR | 517.15 | 524.05 | 506.8 | 517.7 | 517.7 | -4.15 (-0.80%) | 35,500 |
| 29 Apr 2022 | INR | 527.5 | 536.9 | 518.75 | 521.85 | 521.85 | +1.25 (+0.24%) | 36,568 |
| 28 Apr 2022 | INR | 522.7 | 528.15 | 512.35 | 520.6 | 520.6 | +1.3 (+0.25%) | 44,200 |
| 27 Apr 2022 | INR | 537 | 548.9 | 516.1 | 519.3 | 519.3 | -27.05 (-4.95%) | 37,752 |
| 26 Apr 2022 | INR | 557.1 | 563 | 542.5 | 546.35 | 546.35 | -2.85 (-0.52%) | 29,735 |
| 25 Apr 2022 | INR | 557.2 | 578.15 | 535.85 | 549.2 | 549.2 | -21.35 (-3.74%) | 86,546 |
| 22 Apr 2022 | INR | 553.1 | 578.65 | 553.1 | 570.55 | 570.55 | +6.7 (+1.19%) | 102,020 |
| 21 Apr 2022 | INR | 544 | 574.7 | 542.2 | 563.85 | 563.85 | +27.7 (+5.17%) | 61,999 |
| 20 Apr 2022 | INR | 531.6 | 553 | 531.6 | 536.15 | 536.15 | -4.4 (-0.81%) | 27,448 |
| 19 Apr 2022 | INR | 548 | 569.8 | 533 | 540.55 | 540.55 | +0.25 (+0.05%) | 24,717 |
| 18 Apr 2022 | INR | 543.8 | 554.3 | 530.5 | 540.3 | 540.3 | +3.25 (+0.61%) | 16,786 |
| 13 Apr 2022 | INR | 540 | 546.85 | 529.6 | 537.05 | 537.05 | -2.75 (-0.51%) | 24,366 |
| 12 Apr 2022 | INR | 552 | 552 | 527.75 | 539.8 | 539.8 | -12.95 (-2.34%) | 14,113 |
| 11 Apr 2022 | INR | 546 | 559 | 546 | 552.75 | 552.75 | +3 (+0.55%) | 28,043 |
| 8 Apr 2022 | INR | 560.1 | 562.85 | 543.5 | 549.75 | 549.75 | -6.8 (-1.22%) | 14,051 |
| 7 Apr 2022 | INR | 570 | 576.85 | 551 | 556.55 | 556.55 | -8.8 (-1.56%) | 25,719 |
| 6 Apr 2022 | INR | 553.9 | 584 | 552.7 | 565.35 | 565.35 | +8.95 (+1.61%) | 60,039 |
| 5 Apr 2022 | INR | 566.45 | 581.9 | 554.65 | 556.4 | 556.4 | -4.15 (-0.74%) | 42,359 |
| 4 Apr 2022 | INR | 546 | 576.5 | 540.65 | 560.55 | 560.55 | +23 (+4.28%) | 64,430 |
| 1 Apr 2022 | INR | 535.7 | 552 | 533 | 537.55 | 537.55 | +2.65 (+0.50%) | 29,071 |
| 31 Mar 2022 | INR | 532.9 | 544 | 525.6 | 534.9 | 534.9 | +2.65 (+0.50%) | 16,842 |
| 30 Mar 2022 | INR | 531.5 | 555 | 525.25 | 532.25 | 532.25 | -0.45 (-0.08%) | 30,397 |
| 29 Mar 2022 | INR | 540.7 | 545.85 | 530.15 | 532.7 | 532.7 | -7.1 (-1.32%) | 11,165 |
| 28 Mar 2022 | INR | 527.05 | 553.15 | 523.9 | 539.8 | 539.8 | +14.3 (+2.72%) | 40,446 |
| 25 Mar 2022 | INR | 550.5 | 550.75 | 520 | 525.5 | 525.5 | -19.95 (-3.66%) | 38,373 |
| 24 Mar 2022 | INR | 532.3 | 561.7 | 532.3 | 545.45 | 545.45 | +13.15 (+2.47%) | 44,031 |
| 23 Mar 2022 | INR | 533.8 | 541.5 | 526.7 | 532.3 | 532.3 | -1.1 (-0.21%) | 20,910 |
| 22 Mar 2022 | INR | 533.05 | 540.9 | 520.7 | 533.4 | 533.4 | +1.6 (+0.30%) | 20,544 |
