| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 16,744.75 | 16,825.35 | 16,584.4 | 16,620.1 | 16,620.1 | -38.5 (-0.23%) | 249 |
| 4 May 2022 | INR | 17,031.6 | 17,031.6 | 16,575 | 16,658.6 | 16,658.6 | -384.7 (-2.26%) | 444 |
| 2 May 2022 | INR | 17,000.05 | 17,180.2 | 16,835.7 | 17,043.3 | 17,043.3 | -63.2 (-0.37%) | 501 |
| 29 Apr 2022 | INR | 17,270 | 17,385 | 17,015 | 17,106.5 | 17,106.5 | -157.35 (-0.91%) | 303 |
| 28 Apr 2022 | INR | 17,474.65 | 17,474.65 | 17,131 | 17,263.85 | 17,263.85 | -139.55 (-0.80%) | 366 |
| 27 Apr 2022 | INR | 17,440.9 | 17,590.25 | 17,328.35 | 17,403.4 | 17,403.4 | -152.15 (-0.87%) | 408 |
| 26 Apr 2022 | INR | 17,603 | 17,757.5 | 17,399.1 | 17,555.55 | 17,555.55 | -48 (-0.27%) | 215 |
| 25 Apr 2022 | INR | 17,450 | 17,755.3 | 17,252.15 | 17,603.55 | 17,603.55 | -7.85 (-0.04%) | 663 |
| 22 Apr 2022 | INR | 17,450 | 17,680 | 17,250 | 17,611.4 | 17,611.4 | +151.4 (+0.87%) | 814 |
| 21 Apr 2022 | INR | 16,899.95 | 17,540 | 16,899.95 | 17,460 | 17,460 | +607 (+3.60%) | 947 |
| 20 Apr 2022 | INR | 16,983.85 | 17,084.45 | 16,785.2 | 16,853 | 16,853 | -88.9 (-0.52%) | 492 |
| 19 Apr 2022 | INR | 17,435.2 | 17,479.55 | 16,786.6 | 16,941.9 | 16,941.9 | -392.9 (-2.27%) | 393 |
| 18 Apr 2022 | INR | 17,805.05 | 17,805.05 | 17,303 | 17,334.8 | 17,334.8 | -450.15 (-2.53%) | 346 |
| 13 Apr 2022 | INR | 17,944.75 | 17,979.3 | 17,709.15 | 17,784.95 | 17,784.95 | -45.3 (-0.25%) | 701 |
| 12 Apr 2022 | INR | 18,000 | 18,086.55 | 17,750.7 | 17,830.25 | 17,830.25 | -243.35 (-1.35%) | 678 |
| 11 Apr 2022 | INR | 18,100 | 18,184.3 | 17,980 | 18,073.6 | 18,073.6 | +84.55 (+0.47%) | 452 |
| 8 Apr 2022 | INR | 18,325 | 18,401.65 | 17,949.55 | 17,989.05 | 17,989.05 | -161.3 (-0.89%) | 907 |
| 7 Apr 2022 | INR | 17,692.65 | 18,337.1 | 17,692.65 | 18,150.35 | 18,150.35 | +497.75 (+2.82%) | 812 |
| 6 Apr 2022 | INR | 17,602.15 | 17,830 | 17,600 | 17,652.6 | 17,652.6 | +29.5 (+0.17%) | 419 |
| 5 Apr 2022 | INR | 17,581.15 | 17,694 | 17,571.5 | 17,623.1 | 17,623.1 | +96.5 (+0.55%) | 266 |
| 4 Apr 2022 | INR | 17,643.7 | 17,651.3 | 17,420 | 17,526.6 | 17,526.6 | +32.8 (+0.19%) | 1,204 |
| 1 Apr 2022 | INR | 17,749 | 17,749 | 17,415.8 | 17,493.8 | 17,493.8 | -205.65 (-1.16%) | 704 |
| 31 Mar 2022 | INR | 17,208.35 | 17,749 | 17,165.35 | 17,699.45 | 17,699.45 | +445.65 (+2.58%) | 873 |
| 30 Mar 2022 | INR | 17,001 | 17,320.6 | 16,796.1 | 17,253.8 | 17,253.8 | +325.95 (+1.93%) | 1,245 |
| 29 Mar 2022 | INR | 16,385 | 17,015.3 | 16,250 | 16,927.85 | 16,927.85 | +711.45 (+4.39%) | 706 |
| 28 Mar 2022 | INR | 15,930 | 16,302.7 | 15,868.7 | 16,216.4 | 16,216.4 | +176.55 (+1.10%) | 1,691 |
| 25 Mar 2022 | INR | 16,596 | 16,655 | 16,000 | 16,039.85 | 16,039.85 | -406.55 (-2.47%) | 576 |
| 24 Mar 2022 | INR | 16,525.55 | 16,694.65 | 16,386.85 | 16,446.4 | 16,446.4 | -210 (-1.26%) | 797 |
| 23 Mar 2022 | INR | 16,800 | 16,862 | 16,500.2 | 16,656.4 | 16,656.4 | -26 (-0.16%) | 990 |
| 22 Mar 2022 | INR | 17,231.4 | 17,261.25 | 16,662.6 | 16,682.4 | 16,682.4 | -568.75 (-3.30%) | 744 |
