| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 568.7 | 577 | 555.15 | 559.3 | 559.3 | -6.6 (-1.17%) | 3,031 |
| 4 May 2022 | INR | 588.5 | 590.05 | 562.6 | 565.9 | 565.9 | -19.3 (-3.30%) | 5,166 |
| 2 May 2022 | INR | 564 | 588.7 | 562.05 | 585.2 | 585.2 | +11.3 (+1.97%) | 5,538 |
| 29 Apr 2022 | INR | 571 | 580.95 | 568.3 | 573.9 | 573.9 | +5.4 (+0.95%) | 3,335 |
| 28 Apr 2022 | INR | 579.15 | 581.45 | 565.1 | 568.5 | 568.5 | -11.35 (-1.96%) | 6,212 |
| 27 Apr 2022 | INR | 580.75 | 585.9 | 575 | 579.85 | 579.85 | -2.4 (-0.41%) | 3,183 |
| 26 Apr 2022 | INR | 582 | 594 | 580.1 | 582.25 | 582.25 | +2.2 (+0.38%) | 4,359 |
| 25 Apr 2022 | INR | 584.9 | 587.95 | 575 | 580.05 | 580.05 | -5.55 (-0.95%) | 3,533 |
| 22 Apr 2022 | INR | 589.7 | 596.35 | 583 | 585.6 | 585.6 | -5.2 (-0.88%) | 3,480 |
| 21 Apr 2022 | INR | 591.9 | 597.15 | 587.3 | 590.8 | 590.8 | -0.5 (-0.08%) | 1,856 |
| 20 Apr 2022 | INR | 584.15 | 594.95 | 584.15 | 591.3 | 591.3 | +7.5 (+1.28%) | 3,502 |
| 19 Apr 2022 | INR | 588.95 | 599.95 | 580 | 583.8 | 583.8 | -2.55 (-0.43%) | 4,696 |
| 18 Apr 2022 | INR | 575.5 | 599.35 | 575.5 | 586.35 | 586.35 | -2.55 (-0.43%) | 8,954 |
| 13 Apr 2022 | INR | 608.9 | 609.45 | 582.1 | 588.9 | 588.9 | -17.55 (-2.89%) | 6,451 |
| 12 Apr 2022 | INR | 610 | 614.95 | 602.55 | 606.45 | 606.45 | -4.05 (-0.66%) | 6,464 |
| 11 Apr 2022 | INR | 596.7 | 616.9 | 591.85 | 610.5 | 610.5 | +20.15 (+3.41%) | 7,601 |
| 8 Apr 2022 | INR | 596 | 610 | 590 | 590.35 | 590.35 | -6.45 (-1.08%) | 3,388 |
| 7 Apr 2022 | INR | 605.8 | 610.05 | 594 | 596.8 | 596.8 | -6.2 (-1.03%) | 1,815 |
| 6 Apr 2022 | INR | 607.25 | 613.25 | 599.6 | 603 | 603 | -1.95 (-0.32%) | 7,533 |
| 5 Apr 2022 | INR | 608.9 | 611.15 | 601.15 | 604.95 | 604.95 | +1.7 (+0.28%) | 3,560 |
| 4 Apr 2022 | INR | 594.4 | 615 | 594.4 | 603.25 | 603.25 | +12.85 (+2.18%) | 19,045 |
| 1 Apr 2022 | INR | 551.7 | 604.7 | 551.7 | 590.4 | 590.4 | +37.55 (+6.79%) | 26,517 |
| 31 Mar 2022 | INR | 562 | 562 | 550 | 552.85 | 552.85 | -8.1 (-1.44%) | 5,589 |
| 30 Mar 2022 | INR | 522.8 | 568 | 522.8 | 560.95 | 560.95 | +45.75 (+8.88%) | 10,084 |
| 29 Mar 2022 | INR | 533.85 | 533.95 | 513.95 | 515.2 | 515.2 | -13.5 (-2.55%) | 8,546 |
| 28 Mar 2022 | INR | 528.1 | 533.4 | 524.8 | 528.7 | 528.7 | +2.35 (+0.45%) | 5,397 |
| 25 Mar 2022 | INR | 518.55 | 533 | 516.35 | 526.35 | 526.35 | +8.85 (+1.71%) | 4,115 |
| 24 Mar 2022 | INR | 529.9 | 529.9 | 515.1 | 517.5 | 517.5 | -5.65 (-1.08%) | 1,922 |
| 23 Mar 2022 | INR | 528.05 | 533.5 | 520.15 | 523.15 | 523.15 | -6.6 (-1.25%) | 6,148 |
| 22 Mar 2022 | INR | 513.75 | 533 | 513.7 | 529.75 | 529.75 | +12.55 (+2.43%) | 5,707 |
