| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 2,715.95 | 2,725.7 | 2,667.55 | 2,680.95 | 1,340.475 | -10.15 (-0.38%) | 1,099 |
| 4 May 2022 | INR | 2,791.25 | 2,798.25 | 2,682.15 | 2,691.1 | 1,345.55 | -100.3 (-3.59%) | 76,740 |
| 2 May 2022 | INR | 2,814.5 | 2,826.4 | 2,753.15 | 2,791.4 | 1,395.7 | -16.45 (-0.59%) | 1,614 |
| 29 Apr 2022 | INR | 2,783.3 | 2,836.25 | 2,767 | 2,807.85 | 1,403.925 | +23.6 (+0.85%) | 13,149 |
| 28 Apr 2022 | INR | 2,735.55 | 2,792.95 | 2,725.3 | 2,784.25 | 1,392.125 | +73.45 (+2.71%) | 1,870 |
| 27 Apr 2022 | INR | 2,720.35 | 2,731.7 | 2,691 | 2,710.8 | 1,355.4 | -23.95 (-0.88%) | 940 |
| 26 Apr 2022 | INR | 2,760.1 | 2,766 | 2,699.45 | 2,734.75 | 1,367.375 | +5.75 (+0.21%) | 1,196 |
| 25 Apr 2022 | INR | 2,734.6 | 2,758.85 | 2,708.2 | 2,729 | 1,364.5 | -5.6 (-0.20%) | 1,366 |
| 22 Apr 2022 | INR | 2,816.4 | 2,816.4 | 2,713 | 2,734.6 | 1,367.3 | -93.6 (-3.31%) | 3,962 |
| 21 Apr 2022 | INR | 2,870.4 | 2,890.25 | 2,823.75 | 2,828.2 | 1,414.1 | -33.5 (-1.17%) | 1,802 |
| 20 Apr 2022 | INR | 2,854.9 | 2,901.55 | 2,850 | 2,861.7 | 1,430.85 | +20.1 (+0.71%) | 13,864 |
| 19 Apr 2022 | INR | 2,879 | 2,904.55 | 2,812.75 | 2,841.6 | 1,420.8 | -11.9 (-0.42%) | 2,872 |
| 18 Apr 2022 | INR | 2,832.15 | 2,888 | 2,832.15 | 2,853.5 | 1,426.75 | +6.4 (+0.22%) | 1,821 |
| 13 Apr 2022 | INR | 2,840 | 2,874.4 | 2,775 | 2,847.1 | 1,423.55 | +29.1 (+1.03%) | 4,575 |
| 12 Apr 2022 | INR | 2,815 | 2,860.05 | 2,785 | 2,818 | 1,409 | +23.7 (+0.85%) | 6,833 |
| 11 Apr 2022 | INR | 2,834.4 | 2,845 | 2,782.8 | 2,794.3 | 1,397.15 | -6 (-0.21%) | 2,362 |
| 8 Apr 2022 | INR | 2,769.7 | 2,810 | 2,750 | 2,800.3 | 1,400.15 | +49.55 (+1.80%) | 3,848 |
| 7 Apr 2022 | INR | 2,724.9 | 2,756 | 2,718.75 | 2,750.75 | 1,375.375 | +17.65 (+0.65%) | 1,285 |
| 6 Apr 2022 | INR | 2,764 | 2,789.7 | 2,728.5 | 2,733.1 | 1,366.55 | -54.35 (-1.95%) | 5,893 |
| 5 Apr 2022 | INR | 2,835 | 2,839.05 | 2,780 | 2,787.45 | 1,393.725 | -43.05 (-1.52%) | 1,997 |
| 4 Apr 2022 | INR | 2,796.8 | 2,835.7 | 2,777.75 | 2,830.5 | 1,415.25 | +42.85 (+1.54%) | 4,098 |
| 1 Apr 2022 | INR | 2,799.2 | 2,799.2 | 2,770 | 2,787.65 | 1,393.825 | -8.65 (-0.31%) | 1,693 |
| 31 Mar 2022 | INR | 2,815.9 | 2,830.05 | 2,777.1 | 2,796.3 | 1,398.15 | -25 (-0.89%) | 1,749 |
| 30 Mar 2022 | INR | 2,816.9 | 2,833 | 2,770.3 | 2,821.3 | 1,410.65 | +12.2 (+0.43%) | 1,407 |
| 29 Mar 2022 | INR | 2,735 | 2,819.8 | 2,731.4 | 2,809.1 | 1,404.55 | +81.5 (+2.99%) | 2,481 |
| 28 Mar 2022 | INR | 2,710 | 2,739.55 | 2,686.7 | 2,727.6 | 1,363.8 | -16.15 (-0.59%) | 2,829 |
| 25 Mar 2022 | INR | 2,814.8 | 2,831.95 | 2,734 | 2,743.75 | 1,371.875 | -86.7 (-3.06%) | 3,877 |
| 24 Mar 2022 | INR | 2,798.5 | 2,864.75 | 2,798.5 | 2,830.45 | 1,415.225 | +4.5 (+0.16%) | 1,826 |
| 23 Mar 2022 | INR | 2,770.35 | 2,860 | 2,770.35 | 2,825.95 | 1,412.975 | +64.55 (+2.34%) | 6,681 |
| 22 Mar 2022 | INR | 2,801.75 | 2,801.75 | 2,706.65 | 2,761.4 | 1,380.7 | -2.6 (-0.09%) | 3,063 |
