| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,040 | 1,059.9 | 1,010 | 1,019.85 | 1,019.85 | -15.3 (-1.48%) | 4,947 |
| 4 May 2022 | INR | 1,052.5 | 1,068.85 | 1,024.05 | 1,035.15 | 1,035.15 | -16.9 (-1.61%) | 6,058 |
| 2 May 2022 | INR | 1,094.9 | 1,094.9 | 1,046.25 | 1,052.05 | 1,052.05 | -35.15 (-3.23%) | 7,718 |
| 29 Apr 2022 | INR | 1,105.1 | 1,123.35 | 1,084.65 | 1,087.2 | 1,087.2 | -25.3 (-2.27%) | 7,664 |
| 28 Apr 2022 | INR | 1,114 | 1,129.45 | 1,108.3 | 1,112.5 | 1,112.5 | +3.65 (+0.33%) | 8,480 |
| 27 Apr 2022 | INR | 1,110 | 1,119.45 | 1,102.4 | 1,108.85 | 1,108.85 | -3.2 (-0.29%) | 6,393 |
| 26 Apr 2022 | INR | 1,149.45 | 1,149.45 | 1,101 | 1,112.05 | 1,112.05 | -16.3 (-1.44%) | 4,627 |
| 25 Apr 2022 | INR | 1,151.75 | 1,155.1 | 1,119.5 | 1,128.35 | 1,128.35 | -23.4 (-2.03%) | 8,613 |
| 22 Apr 2022 | INR | 1,177 | 1,177 | 1,145.4 | 1,151.75 | 1,151.75 | -21.55 (-1.84%) | 6,204 |
| 21 Apr 2022 | INR | 1,154.85 | 1,181 | 1,153.65 | 1,173.3 | 1,173.3 | +23.95 (+2.08%) | 6,205 |
| 20 Apr 2022 | INR | 1,119.9 | 1,164.1 | 1,110.1 | 1,149.35 | 1,149.35 | +33.95 (+3.04%) | 7,662 |
| 19 Apr 2022 | INR | 1,130.1 | 1,143.65 | 1,110.6 | 1,115.4 | 1,115.4 | -12.8 (-1.13%) | 10,541 |
| 18 Apr 2022 | INR | 1,179.9 | 1,179.9 | 1,121 | 1,128.2 | 1,128.2 | -46.2 (-3.93%) | 7,174 |
| 13 Apr 2022 | INR | 1,150.1 | 1,181.8 | 1,146.6 | 1,174.4 | 1,174.4 | +20.85 (+1.81%) | 20,373 |
| 12 Apr 2022 | INR | 1,155.85 | 1,184 | 1,140.15 | 1,153.55 | 1,153.55 | -14.7 (-1.26%) | 17,493 |
| 11 Apr 2022 | INR | 1,140.1 | 1,182.4 | 1,130.5 | 1,168.25 | 1,168.25 | +15.45 (+1.34%) | 16,950 |
| 8 Apr 2022 | INR | 1,136 | 1,170.05 | 1,127.75 | 1,152.8 | 1,152.8 | +21.35 (+1.89%) | 6,319 |
| 7 Apr 2022 | INR | 1,144.9 | 1,165.75 | 1,125.05 | 1,131.45 | 1,131.45 | -1.45 (-0.13%) | 20,251 |
| 6 Apr 2022 | INR | 1,150.55 | 1,153.45 | 1,122 | 1,132.9 | 1,132.9 | -17.55 (-1.53%) | 13,539 |
| 5 Apr 2022 | INR | 1,184.65 | 1,184.65 | 1,147 | 1,150.45 | 1,150.45 | -17.3 (-1.48%) | 16,539 |
| 4 Apr 2022 | INR | 1,201.5 | 1,219 | 1,155.9 | 1,167.75 | 1,167.75 | -41.6 (-3.44%) | 19,312 |
| 1 Apr 2022 | INR | 1,171.05 | 1,232 | 1,166.05 | 1,209.35 | 1,209.35 | +29.9 (+2.54%) | 22,714 |
| 31 Mar 2022 | INR | 1,115.1 | 1,197.85 | 1,115 | 1,179.45 | 1,179.45 | +68.45 (+6.16%) | 27,524 |
| 30 Mar 2022 | INR | 1,095 | 1,123.95 | 1,082.05 | 1,111 | 1,111 | +31 (+2.87%) | 19,646 |
| 29 Mar 2022 | INR | 994 | 1,095.65 | 994 | 1,080 | 1,080 | +94.85 (+9.63%) | 42,833 |
| 28 Mar 2022 | INR | 1,003.5 | 1,011.6 | 976.4 | 985.15 | 985.15 | -17.9 (-1.78%) | 20,329 |
| 25 Mar 2022 | INR | 1,045 | 1,045 | 1,000 | 1,003.05 | 1,003.05 | -22.35 (-2.18%) | 10,209 |
| 24 Mar 2022 | INR | 1,045 | 1,054.95 | 1,021.25 | 1,025.4 | 1,025.4 | -26.15 (-2.49%) | 17,006 |
| 23 Mar 2022 | INR | 1,082.9 | 1,084 | 1,047.35 | 1,051.55 | 1,051.55 | -19.25 (-1.80%) | 13,325 |
| 22 Mar 2022 | INR | 1,070 | 1,082.15 | 1,062.5 | 1,070.8 | 1,070.8 | -3.15 (-0.29%) | 9,514 |
