| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,060 | 1,063.5 | 1,011.25 | 1,021.35 | 1,021.35 | -16.3 (-1.57%) | 29,472 |
| 4 May 2022 | INR | 1,097.65 | 1,097.65 | 1,031.15 | 1,037.65 | 1,037.65 | -45.55 (-4.21%) | 26,216 |
| 2 May 2022 | INR | 1,088 | 1,093 | 1,048.35 | 1,083.2 | 1,083.2 | -12.15 (-1.11%) | 46,548 |
| 29 Apr 2022 | INR | 1,105 | 1,108 | 1,076.85 | 1,095.35 | 1,095.35 | +10.05 (+0.93%) | 29,849 |
| 28 Apr 2022 | INR | 1,082.15 | 1,095.5 | 1,070.5 | 1,085.3 | 1,085.3 | +7.05 (+0.65%) | 48,580 |
| 27 Apr 2022 | INR | 1,098.6 | 1,126.4 | 1,075 | 1,078.25 | 1,078.25 | -27.25 (-2.46%) | 126,834 |
| 26 Apr 2022 | INR | 1,134 | 1,142.6 | 1,088.35 | 1,105.5 | 1,105.5 | -13.7 (-1.22%) | 107,207 |
| 25 Apr 2022 | INR | 1,239 | 1,239 | 1,112.7 | 1,119.2 | 1,119.2 | -114.4 (-9.27%) | 160,915 |
| 22 Apr 2022 | INR | 1,246.8 | 1,273.05 | 1,228.95 | 1,233.6 | 1,233.6 | -47.8 (-3.73%) | 54,930 |
| 21 Apr 2022 | INR | 1,325 | 1,325.15 | 1,277.8 | 1,281.4 | 1,281.4 | -33.45 (-2.54%) | 47,023 |
| 20 Apr 2022 | INR | 1,287 | 1,319.4 | 1,266.6 | 1,314.85 | 1,314.85 | +17.3 (+1.33%) | 46,072 |
| 19 Apr 2022 | INR | 1,328 | 1,329 | 1,253.6 | 1,297.55 | 1,297.55 | -7.2 (-0.55%) | 69,331 |
| 18 Apr 2022 | INR | 1,273.4 | 1,318.05 | 1,266.35 | 1,304.75 | 1,304.75 | +2.7 (+0.21%) | 31,710 |
| 13 Apr 2022 | INR | 1,330 | 1,330.35 | 1,292 | 1,302.05 | 1,302.05 | -16.85 (-1.28%) | 43,055 |
| 12 Apr 2022 | INR | 1,326.35 | 1,342.75 | 1,280.9 | 1,318.9 | 1,318.9 | -15.9 (-1.19%) | 81,839 |
| 11 Apr 2022 | INR | 1,350.1 | 1,375.6 | 1,327.55 | 1,334.8 | 1,334.8 | -15 (-1.11%) | 64,149 |
| 8 Apr 2022 | INR | 1,360 | 1,401 | 1,332.9 | 1,349.8 | 1,349.8 | +23.55 (+1.78%) | 214,896 |
| 7 Apr 2022 | INR | 1,268.7 | 1,343 | 1,253 | 1,326.25 | 1,326.25 | +58.2 (+4.59%) | 122,841 |
| 6 Apr 2022 | INR | 1,249 | 1,288.15 | 1,236.25 | 1,268.05 | 1,268.05 | +27.1 (+2.18%) | 42,623 |
| 5 Apr 2022 | INR | 1,241 | 1,260.35 | 1,228.1 | 1,240.95 | 1,240.95 | +6 (+0.49%) | 46,582 |
| 4 Apr 2022 | INR | 1,248.6 | 1,249.05 | 1,225.8 | 1,234.95 | 1,234.95 | -3.5 (-0.28%) | 27,964 |
| 1 Apr 2022 | INR | 1,228.1 | 1,275.6 | 1,221.75 | 1,238.45 | 1,238.45 | +10.35 (+0.84%) | 64,238 |
| 31 Mar 2022 | INR | 1,162 | 1,237.05 | 1,159.7 | 1,228.1 | 1,228.1 | +69.75 (+6.02%) | 166,991 |
| 30 Mar 2022 | INR | 1,155.2 | 1,167.6 | 1,152.5 | 1,158.35 | 1,158.35 | +3.3 (+0.29%) | 28,395 |
| 29 Mar 2022 | INR | 1,180.3 | 1,180.3 | 1,145.5 | 1,155.05 | 1,155.05 | -0.65 (-0.06%) | 34,563 |
| 28 Mar 2022 | INR | 1,166.75 | 1,180.8 | 1,130.05 | 1,155.7 | 1,155.7 | -10.1 (-0.87%) | 31,779 |
| 25 Mar 2022 | INR | 1,171 | 1,179 | 1,157 | 1,165.8 | 1,165.8 | +1.35 (+0.12%) | 20,994 |
| 24 Mar 2022 | INR | 1,187 | 1,187 | 1,155 | 1,164.45 | 1,164.45 | -20.25 (-1.71%) | 36,367 |
| 23 Mar 2022 | INR | 1,143.1 | 1,194.3 | 1,143.1 | 1,184.7 | 1,184.7 | +42.05 (+3.68%) | 27,781 |
| 22 Mar 2022 | INR | 1,145 | 1,153.45 | 1,122.3 | 1,142.65 | 1,142.65 | -5.45 (-0.47%) | 28,044 |
