| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,558.45 | 1,589.25 | 1,557.55 | 1,585.25 | 1,585.25 | +49.3 (+3.21%) | 316,159 |
| 4 May 2022 | INR | 1,545 | 1,569.95 | 1,530.5 | 1,535.95 | 1,535.95 | -5.3 (-0.34%) | 3,945,408 |
| 2 May 2022 | INR | 1,551 | 1,552.25 | 1,530.6 | 1,541.25 | 1,541.25 | -26.65 (-1.70%) | 443,393 |
| 29 Apr 2022 | INR | 1,591.65 | 1,597.4 | 1,561.1 | 1,567.9 | 1,567.9 | -15.4 (-0.97%) | 213,470 |
| 28 Apr 2022 | INR | 1,567.7 | 1,601.4 | 1,557.9 | 1,583.3 | 1,583.3 | +30.1 (+1.94%) | 325,991 |
| 27 Apr 2022 | INR | 1,579.4 | 1,579.4 | 1,550.5 | 1,553.2 | 1,553.2 | -26.55 (-1.68%) | 149,612 |
| 26 Apr 2022 | INR | 1,574.2 | 1,592 | 1,567 | 1,579.75 | 1,579.75 | +18.3 (+1.17%) | 344,815 |
| 25 Apr 2022 | INR | 1,575.7 | 1,575.7 | 1,554.1 | 1,561.45 | 1,561.45 | -24.25 (-1.53%) | 450,340 |
| 22 Apr 2022 | INR | 1,617 | 1,617 | 1,583 | 1,585.7 | 1,585.7 | -32.8 (-2.03%) | 226,730 |
| 21 Apr 2022 | INR | 1,595.05 | 1,626.6 | 1,589.2 | 1,618.5 | 1,618.5 | +30.65 (+1.93%) | 338,163 |
| 20 Apr 2022 | INR | 1,575 | 1,596 | 1,563.15 | 1,587.85 | 1,587.85 | +23.9 (+1.53%) | 590,406 |
| 19 Apr 2022 | INR | 1,644 | 1,644 | 1,550.4 | 1,563.95 | 1,563.95 | -57.5 (-3.55%) | 982,805 |
| 18 Apr 2022 | INR | 1,608 | 1,650.9 | 1,592.05 | 1,621.45 | 1,621.45 | -127.2 (-7.27%) | 1,544,805 |
| 13 Apr 2022 | INR | 1,759.45 | 1,759.45 | 1,732.25 | 1,748.65 | 1,748.65 | +7.2 (+0.41%) | 201,207 |
| 12 Apr 2022 | INR | 1,759 | 1,759 | 1,727.5 | 1,741.45 | 1,741.45 | -25.2 (-1.43%) | 324,512 |
| 11 Apr 2022 | INR | 1,818.95 | 1,818.95 | 1,763 | 1,766.65 | 1,766.65 | -48.45 (-2.67%) | 556,339 |
| 8 Apr 2022 | INR | 1,823.7 | 1,838 | 1,808.4 | 1,815.1 | 1,815.1 | +3.6 (+0.20%) | 188,138 |
| 7 Apr 2022 | INR | 1,825 | 1,828 | 1,807.8 | 1,811.5 | 1,811.5 | -16.95 (-0.93%) | 185,022 |
| 6 Apr 2022 | INR | 1,853.1 | 1,856.95 | 1,822.1 | 1,828.45 | 1,828.45 | -32.65 (-1.75%) | 270,222 |
| 5 Apr 2022 | INR | 1,886 | 1,889.75 | 1,857.2 | 1,861.1 | 1,861.1 | -21.35 (-1.13%) | 189,838 |
| 4 Apr 2022 | INR | 1,895.2 | 1,895.2 | 1,873.5 | 1,882.45 | 1,882.45 | -19.9 (-1.05%) | 296,103 |
| 1 Apr 2022 | INR | 1,894 | 1,909.95 | 1,878.95 | 1,902.35 | 1,902.35 | -4.85 (-0.25%) | 189,288 |
| 31 Mar 2022 | INR | 1,908 | 1,912.9 | 1,894.3 | 1,907.2 | 1,907.2 | -10.5 (-0.55%) | 181,774 |
| 30 Mar 2022 | INR | 1,907 | 1,918.5 | 1,895.2 | 1,917.7 | 1,917.7 | +31.8 (+1.69%) | 628,590 |
| 29 Mar 2022 | INR | 1,872.9 | 1,889.35 | 1,860.6 | 1,885.9 | 1,885.9 | +12.45 (+0.66%) | 249,709 |
| 28 Mar 2022 | INR | 1,873.8 | 1,880.4 | 1,853 | 1,873.45 | 1,873.45 | -2.95 (-0.16%) | 174,343 |
| 25 Mar 2022 | INR | 1,887 | 1,894.8 | 1,858 | 1,876.4 | 1,876.4 | -10.45 (-0.55%) | 220,204 |
| 24 Mar 2022 | INR | 1,853 | 1,894.1 | 1,853 | 1,886.85 | 1,886.85 | +15 (+0.80%) | 82,466 |
| 23 Mar 2022 | INR | 1,896.15 | 1,900 | 1,857.1 | 1,871.85 | 1,871.85 | -15.45 (-0.82%) | 175,874 |
| 22 Mar 2022 | INR | 1,854.7 | 1,889.9 | 1,840 | 1,887.3 | 1,887.3 | +34.7 (+1.87%) | 152,591 |
