| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 7,824 | 7,940 | 7,761 | 7,820.5 | 7,820.5 | +49.95 (+0.64%) | 10,787 |
| 4 May 2022 | INR | 7,740 | 7,880.05 | 7,681.55 | 7,770.55 | 7,770.55 | +96.8 (+1.26%) | 107,326 |
| 2 May 2022 | INR | 7,719 | 7,816.45 | 7,541.35 | 7,673.75 | 7,673.75 | -71.35 (-0.92%) | 18,003 |
| 29 Apr 2022 | INR | 7,988 | 7,990 | 7,721.2 | 7,745.1 | 7,745.1 | -100.45 (-1.28%) | 43,544 |
| 28 Apr 2022 | INR | 8,080 | 8,179.4 | 7,806.6 | 7,845.55 | 7,845.55 | -134.45 (-1.68%) | 24,198 |
| 27 Apr 2022 | INR | 7,820 | 8,124 | 7,467.95 | 7,980 | 7,980 | +136.2 (+1.74%) | 97,824 |
| 26 Apr 2022 | INR | 8,171 | 8,220 | 7,811 | 7,843.8 | 7,843.8 | -166.85 (-2.08%) | 49,752 |
| 25 Apr 2022 | INR | 8,319 | 8,319 | 7,980 | 8,010.65 | 8,010.65 | -347.1 (-4.15%) | 29,648 |
| 22 Apr 2022 | INR | 7,904 | 8,476.5 | 7,777 | 8,357.75 | 8,357.75 | +453.45 (+5.74%) | 112,959 |
| 21 Apr 2022 | INR | 7,990 | 8,190.95 | 7,832 | 7,904.3 | 7,904.3 | +96.25 (+1.23%) | 84,235 |
| 20 Apr 2022 | INR | 7,786 | 7,978.45 | 7,737.95 | 7,808.05 | 7,808.05 | +117.35 (+1.53%) | 39,408 |
| 19 Apr 2022 | INR | 7,987 | 8,035.4 | 7,600 | 7,690.7 | 7,690.7 | -125.65 (-1.61%) | 73,255 |
| 18 Apr 2022 | INR | 8,370 | 8,370 | 7,789.25 | 7,816.35 | 7,816.35 | -565.65 (-6.75%) | 34,571 |
| 13 Apr 2022 | INR | 8,490 | 8,635.95 | 8,347.55 | 8,382 | 8,382 | -22.2 (-0.26%) | 21,390 |
| 12 Apr 2022 | INR | 8,750 | 8,750 | 8,323.85 | 8,404.2 | 8,404.2 | -302.3 (-3.47%) | 22,164 |
| 11 Apr 2022 | INR | 8,744 | 8,818.1 | 8,620.6 | 8,706.5 | 8,706.5 | +21.9 (+0.25%) | 19,116 |
| 8 Apr 2022 | INR | 8,830 | 9,086.05 | 8,621.1 | 8,684.6 | 8,684.6 | -60.9 (-0.70%) | 33,811 |
| 7 Apr 2022 | INR | 8,910 | 8,942.6 | 8,708.9 | 8,745.5 | 8,745.5 | -146.05 (-1.64%) | 16,281 |
| 6 Apr 2022 | INR | 8,851 | 8,990 | 8,756.9 | 8,891.55 | 8,891.55 | +10.4 (+0.12%) | 34,131 |
| 5 Apr 2022 | INR | 9,100 | 9,100 | 8,853 | 8,881.15 | 8,881.15 | -124.95 (-1.39%) | 25,268 |
| 4 Apr 2022 | INR | 8,970 | 9,186 | 8,935.3 | 9,006.1 | 9,006.1 | +94.15 (+1.06%) | 36,927 |
| 1 Apr 2022 | INR | 8,908 | 9,136.55 | 8,731 | 8,911.95 | 8,911.95 | +71.7 (+0.81%) | 87,549 |
| 31 Mar 2022 | INR | 9,069.9 | 9,420 | 8,786.05 | 8,840.25 | 8,840.25 | -143.05 (-1.59%) | 87,416 |
| 30 Mar 2022 | INR | 8,589 | 9,191.55 | 8,460 | 8,983.3 | 8,983.3 | +432.9 (+5.06%) | 107,579 |
| 29 Mar 2022 | INR | 8,990 | 9,025.85 | 8,500 | 8,550.4 | 8,550.4 | -484.35 (-5.36%) | 69,590 |
| 28 Mar 2022 | INR | 8,460 | 9,160.95 | 8,178.25 | 9,034.75 | 9,034.75 | +593.9 (+7.04%) | 206,305 |
| 25 Mar 2022 | INR | 7,674.7 | 8,534.9 | 7,603 | 8,440.85 | 8,440.85 | +837.3 (+11.01%) | 72,510 |
| 24 Mar 2022 | INR | 7,710 | 7,773.2 | 7,571 | 7,603.55 | 7,603.55 | -85.4 (-1.11%) | 15,221 |
| 23 Mar 2022 | INR | 7,522 | 7,725 | 7,522 | 7,688.95 | 7,688.95 | +179.75 (+2.39%) | 16,822 |
| 22 Mar 2022 | INR | 7,400 | 7,560.4 | 7,315 | 7,509.2 | 7,509.2 | +109.4 (+1.48%) | 12,464 |
