| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,229 | 1,235.45 | 1,180.2 | 1,189 | 1,189 | -35.05 (-2.86%) | 11,623 |
| 4 May 2022 | INR | 1,234.9 | 1,289 | 1,216.75 | 1,224.05 | 1,224.05 | +6.8 (+0.56%) | 24,316 |
| 2 May 2022 | INR | 1,204.4 | 1,229.8 | 1,188.5 | 1,217.25 | 1,217.25 | +14 (+1.16%) | 15,528 |
| 29 Apr 2022 | INR | 1,236.45 | 1,236.45 | 1,194 | 1,203.25 | 1,203.25 | -22.55 (-1.84%) | 5,865 |
| 28 Apr 2022 | INR | 1,203 | 1,238 | 1,195 | 1,225.8 | 1,225.8 | +24.9 (+2.07%) | 16,230 |
| 27 Apr 2022 | INR | 1,229.95 | 1,235 | 1,180 | 1,200.9 | 1,200.9 | -35.95 (-2.91%) | 20,152 |
| 26 Apr 2022 | INR | 1,289.7 | 1,289.7 | 1,227.05 | 1,236.85 | 1,236.85 | -17.25 (-1.38%) | 14,450 |
| 25 Apr 2022 | INR | 1,314 | 1,314 | 1,240.85 | 1,254.1 | 1,254.1 | -56.25 (-4.29%) | 22,540 |
| 22 Apr 2022 | INR | 1,235.95 | 1,324 | 1,221.55 | 1,310.35 | 1,310.35 | +75.65 (+6.13%) | 19,966 |
| 21 Apr 2022 | INR | 1,244.95 | 1,276.1 | 1,222.85 | 1,234.7 | 1,234.7 | -5.05 (-0.41%) | 9,411 |
| 20 Apr 2022 | INR | 1,279.9 | 1,295.35 | 1,226.2 | 1,239.75 | 1,239.75 | -32.6 (-2.56%) | 13,418 |
| 19 Apr 2022 | INR | 1,314.75 | 1,324.95 | 1,260.35 | 1,272.35 | 1,272.35 | -20.55 (-1.59%) | 11,333 |
| 18 Apr 2022 | INR | 1,279.5 | 1,358.1 | 1,270.85 | 1,292.9 | 1,292.9 | +29.3 (+2.32%) | 41,607 |
| 13 Apr 2022 | INR | 1,196.25 | 1,273 | 1,180 | 1,263.6 | 1,263.6 | +85.7 (+7.28%) | 11,911 |
| 12 Apr 2022 | INR | 1,198 | 1,218.4 | 1,152.4 | 1,177.9 | 1,177.9 | +1.05 (+0.09%) | 3,643 |
| 11 Apr 2022 | INR | 1,130.25 | 1,199.7 | 1,130.25 | 1,176.85 | 1,176.85 | +26.55 (+2.31%) | 5,957 |
| 8 Apr 2022 | INR | 1,158.3 | 1,179 | 1,140.1 | 1,150.3 | 1,150.3 | +10.4 (+0.91%) | 3,118 |
| 7 Apr 2022 | INR | 1,207 | 1,225.45 | 1,074.6 | 1,139.9 | 1,139.9 | -63.5 (-5.28%) | 7,499 |
| 6 Apr 2022 | INR | 1,211.1 | 1,238.3 | 1,190 | 1,203.4 | 1,203.4 | -1.5 (-0.12%) | 2,076 |
| 5 Apr 2022 | INR | 1,196.55 | 1,237 | 1,182 | 1,204.9 | 1,204.9 | +26.75 (+2.27%) | 6,753 |
| 4 Apr 2022 | INR | 1,143.7 | 1,196.15 | 1,143.7 | 1,178.15 | 1,178.15 | +44.4 (+3.92%) | 2,733 |
| 1 Apr 2022 | INR | 1,126.85 | 1,156.35 | 1,126.8 | 1,133.75 | 1,133.75 | +2.75 (+0.24%) | 1,436 |
| 31 Mar 2022 | INR | 1,144.15 | 1,159 | 1,116 | 1,131 | 1,131 | -13.15 (-1.15%) | 1,413 |
| 30 Mar 2022 | INR | 1,171.95 | 1,195 | 1,123.1 | 1,144.15 | 1,144.15 | -15.85 (-1.37%) | 9,624 |
| 29 Mar 2022 | INR | 1,148.5 | 1,184.4 | 1,139.7 | 1,160 | 1,160 | +40.95 (+3.66%) | 6,233 |
| 28 Mar 2022 | INR | 1,173.7 | 1,173.7 | 1,107.15 | 1,119.05 | 1,119.05 | -26.1 (-2.28%) | 1,643 |
| 25 Mar 2022 | INR | 1,136.05 | 1,180.85 | 1,121.15 | 1,145.15 | 1,145.15 | +9.25 (+0.81%) | 4,194 |
| 24 Mar 2022 | INR | 1,168 | 1,168 | 1,134.35 | 1,135.9 | 1,135.9 | -15.3 (-1.33%) | 2,612 |
| 23 Mar 2022 | INR | 1,169.95 | 1,185 | 1,140 | 1,151.2 | 1,151.2 | -14.7 (-1.26%) | 7,824 |
| 22 Mar 2022 | INR | 1,121.75 | 1,180 | 1,104.9 | 1,165.9 | 1,165.9 | +44.15 (+3.94%) | 23,505 |
