| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,163.2 | 1,163.9 | 1,144.55 | 1,158.25 | 1,158.25 | +14.4 (+1.26%) | 63,108 |
| 4 May 2022 | INR | 1,238.95 | 1,240.35 | 1,136.55 | 1,143.85 | 1,143.85 | -87.8 (-7.13%) | 359,912 |
| 2 May 2022 | INR | 1,260 | 1,266.6 | 1,223 | 1,231.65 | 1,231.65 | -29.1 (-2.31%) | 28,239 |
| 29 Apr 2022 | INR | 1,302 | 1,302 | 1,249.25 | 1,260.75 | 1,260.75 | -23.4 (-1.82%) | 30,997 |
| 28 Apr 2022 | INR | 1,286.85 | 1,293.2 | 1,268.85 | 1,284.15 | 1,284.15 | +14.95 (+1.18%) | 30,712 |
| 27 Apr 2022 | INR | 1,265.95 | 1,288 | 1,253.6 | 1,269.2 | 1,269.2 | +7.15 (+0.57%) | 59,903 |
| 26 Apr 2022 | INR | 1,251.9 | 1,265 | 1,246.6 | 1,262.05 | 1,262.05 | +19.9 (+1.60%) | 18,411 |
| 25 Apr 2022 | INR | 1,250 | 1,255.5 | 1,231 | 1,242.15 | 1,242.15 | -9.8 (-0.78%) | 26,310 |
| 22 Apr 2022 | INR | 1,265.1 | 1,271 | 1,249 | 1,251.95 | 1,251.95 | -14.35 (-1.13%) | 140,685 |
| 21 Apr 2022 | INR | 1,250 | 1,269.4 | 1,250 | 1,266.3 | 1,266.3 | +15.1 (+1.21%) | 61,097 |
| 20 Apr 2022 | INR | 1,241 | 1,255 | 1,228 | 1,251.2 | 1,251.2 | +2.45 (+0.20%) | 54,594 |
| 19 Apr 2022 | INR | 1,255.05 | 1,270.75 | 1,225 | 1,248.75 | 1,248.75 | +1.95 (+0.16%) | 22,307 |
| 18 Apr 2022 | INR | 1,276 | 1,285.35 | 1,241.65 | 1,246.8 | 1,246.8 | -57.65 (-4.42%) | 66,504 |
| 13 Apr 2022 | INR | 1,302 | 1,317.35 | 1,289.25 | 1,304.45 | 1,304.45 | +1.25 (+0.10%) | 48,162 |
| 12 Apr 2022 | INR | 1,302.7 | 1,310.85 | 1,268.5 | 1,303.2 | 1,303.2 | +0.5 (+0.04%) | 35,427 |
| 11 Apr 2022 | INR | 1,332 | 1,332 | 1,299.15 | 1,302.7 | 1,302.7 | -14.8 (-1.12%) | 34,121 |
| 8 Apr 2022 | INR | 1,305 | 1,321.7 | 1,304.25 | 1,317.5 | 1,317.5 | +16.25 (+1.25%) | 52,056 |
| 7 Apr 2022 | INR | 1,321 | 1,347.75 | 1,291.9 | 1,301.25 | 1,301.25 | -20.7 (-1.57%) | 99,794 |
| 6 Apr 2022 | INR | 1,324 | 1,328.95 | 1,296.05 | 1,321.95 | 1,321.95 | +7.1 (+0.54%) | 51,606 |
| 5 Apr 2022 | INR | 1,298 | 1,324.95 | 1,279.05 | 1,314.85 | 1,314.85 | +38.6 (+3.02%) | 70,676 |
| 4 Apr 2022 | INR | 1,262 | 1,281.15 | 1,255.2 | 1,276.25 | 1,276.25 | +15.7 (+1.25%) | 19,599 |
| 1 Apr 2022 | INR | 1,247 | 1,264.05 | 1,244.65 | 1,260.55 | 1,260.55 | +16.05 (+1.29%) | 22,924 |
| 31 Mar 2022 | INR | 1,274.7 | 1,274.7 | 1,243 | 1,244.5 | 1,244.5 | -23.3 (-1.84%) | 22,257 |
| 30 Mar 2022 | INR | 1,247.2 | 1,273.6 | 1,245 | 1,267.8 | 1,267.8 | +20.05 (+1.61%) | 35,386 |
| 29 Mar 2022 | INR | 1,239.7 | 1,252.2 | 1,229.65 | 1,247.75 | 1,247.75 | +15.8 (+1.28%) | 26,924 |
| 28 Mar 2022 | INR | 1,243.9 | 1,252.45 | 1,218.3 | 1,231.95 | 1,231.95 | -17.2 (-1.38%) | 109,061 |
| 25 Mar 2022 | INR | 1,280 | 1,293.55 | 1,243.6 | 1,249.15 | 1,249.15 | -26.95 (-2.11%) | 59,290 |
| 24 Mar 2022 | INR | 1,304.65 | 1,304.65 | 1,266.85 | 1,276.1 | 1,276.1 | -28.55 (-2.19%) | 57,740 |
| 23 Mar 2022 | INR | 1,300 | 1,339.85 | 1,298.75 | 1,304.65 | 1,304.65 | +23.65 (+1.85%) | 77,602 |
| 22 Mar 2022 | INR | 1,285.55 | 1,287.7 | 1,238.45 | 1,281 | 1,281 | -7.9 (-0.61%) | 123,031 |
