| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 504.6 | 512.1 | 491.45 | 498 | 498 | -5.6 (-1.11%) | 11,748 |
| 4 May 2022 | INR | 511.85 | 523.9 | 501.75 | 503.6 | 503.6 | -12.75 (-2.47%) | 11,128 |
| 2 May 2022 | INR | 511 | 525.95 | 511 | 516.35 | 516.35 | -6.7 (-1.28%) | 7,413 |
| 29 Apr 2022 | INR | 541 | 541 | 520.05 | 523.05 | 523.05 | -12.15 (-2.27%) | 5,986 |
| 28 Apr 2022 | INR | 520.5 | 541.75 | 519.8 | 535.2 | 535.2 | +17.4 (+3.36%) | 8,902 |
| 27 Apr 2022 | INR | 525 | 525 | 515.45 | 517.8 | 517.8 | -4.25 (-0.81%) | 5,511 |
| 26 Apr 2022 | INR | 518.2 | 527.45 | 518.2 | 522.05 | 522.05 | +7.85 (+1.53%) | 15,448 |
| 25 Apr 2022 | INR | 526.55 | 526.55 | 507 | 514.2 | 514.2 | -14.65 (-2.77%) | 16,348 |
| 22 Apr 2022 | INR | 534 | 534 | 526.4 | 528.85 | 528.85 | -1.3 (-0.25%) | 7,992 |
| 21 Apr 2022 | INR | 536.1 | 536.25 | 528.25 | 530.15 | 530.15 | -0.25 (-0.05%) | 5,411 |
| 20 Apr 2022 | INR | 534 | 539.2 | 527.15 | 530.4 | 530.4 | -1.65 (-0.31%) | 9,490 |
| 19 Apr 2022 | INR | 531.05 | 543.9 | 526 | 532.05 | 532.05 | +6.5 (+1.24%) | 18,568 |
| 18 Apr 2022 | INR | 535 | 535 | 522.25 | 525.55 | 525.55 | -5.2 (-0.98%) | 11,425 |
| 13 Apr 2022 | INR | 535 | 535 | 526 | 530.75 | 530.75 | +7.45 (+1.42%) | 7,142 |
| 12 Apr 2022 | INR | 540 | 540.2 | 520.9 | 523.3 | 523.3 | -14.75 (-2.74%) | 15,497 |
| 11 Apr 2022 | INR | 539 | 546.45 | 537.5 | 538.05 | 538.05 | -0.6 (-0.11%) | 9,171 |
| 8 Apr 2022 | INR | 538.35 | 541 | 536.25 | 538.65 | 538.65 | +3.05 (+0.57%) | 9,546 |
| 7 Apr 2022 | INR | 548 | 550.4 | 532.05 | 535.6 | 535.6 | -3.9 (-0.72%) | 12,372 |
| 6 Apr 2022 | INR | 536.5 | 548.35 | 536.5 | 539.5 | 539.5 | -2 (-0.37%) | 12,537 |
| 5 Apr 2022 | INR | 545 | 564.05 | 535.4 | 541.5 | 541.5 | +6.1 (+1.14%) | 37,863 |
| 4 Apr 2022 | INR | 538.65 | 547.25 | 533.3 | 535.4 | 535.4 | -0.2 (-0.04%) | 14,801 |
| 1 Apr 2022 | INR | 523.7 | 540 | 523.7 | 535.6 | 535.6 | +15.4 (+2.96%) | 6,508 |
| 31 Mar 2022 | INR | 525 | 534.45 | 518 | 520.2 | 520.2 | -9.3 (-1.76%) | 7,667 |
| 30 Mar 2022 | INR | 525.5 | 540 | 525 | 529.5 | 529.5 | 0.0 (0.0%) | 18,574 |
| 29 Mar 2022 | INR | 540 | 542.3 | 525 | 529.5 | 529.5 | -0.95 (-0.18%) | 8,877 |
| 28 Mar 2022 | INR | 536.45 | 536.45 | 521.4 | 530.45 | 530.45 | -2.65 (-0.50%) | 23,663 |
| 25 Mar 2022 | INR | 543.6 | 543.6 | 531.55 | 533.1 | 533.1 | -8.5 (-1.57%) | 6,279 |
| 24 Mar 2022 | INR | 552.5 | 564 | 536.25 | 541.6 | 541.6 | -11.75 (-2.12%) | 24,594 |
| 23 Mar 2022 | INR | 566.45 | 566.95 | 551.4 | 553.35 | 553.35 | -12.25 (-2.17%) | 9,024 |
| 22 Mar 2022 | INR | 568.7 | 576 | 563.2 | 565.6 | 565.6 | +4.95 (+0.88%) | 14,631 |
