| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 513 | 519.85 | 494.8 | 497.7 | 497.7 | -12.45 (-2.44%) | 58,550 |
| 4 May 2022 | INR | 512.6 | 516.3 | 500.55 | 510.15 | 510.15 | +1.45 (+0.29%) | 48,176 |
| 2 May 2022 | INR | 521.5 | 524.2 | 506.2 | 508.7 | 508.7 | -20.2 (-3.82%) | 34,240 |
| 29 Apr 2022 | INR | 532 | 546.15 | 524.65 | 528.9 | 528.9 | -1.85 (-0.35%) | 94,439 |
| 28 Apr 2022 | INR | 529.05 | 537.45 | 520.9 | 530.75 | 530.75 | +6.1 (+1.16%) | 74,508 |
| 27 Apr 2022 | INR | 525 | 531.95 | 517.25 | 524.65 | 524.65 | -6.25 (-1.18%) | 38,919 |
| 26 Apr 2022 | INR | 538 | 542 | 526.6 | 530.9 | 530.9 | +4.15 (+0.79%) | 46,083 |
| 25 Apr 2022 | INR | 545 | 547 | 525.05 | 526.75 | 526.75 | -24.85 (-4.51%) | 81,548 |
| 22 Apr 2022 | INR | 558 | 559.65 | 546.55 | 551.6 | 551.6 | -4.75 (-0.85%) | 35,119 |
| 21 Apr 2022 | INR | 554 | 564 | 554 | 556.35 | 556.35 | +6.05 (+1.10%) | 76,588 |
| 20 Apr 2022 | INR | 562 | 574 | 547.6 | 550.3 | 550.3 | -8.35 (-1.49%) | 104,955 |
| 19 Apr 2022 | INR | 534 | 580.7 | 532.5 | 558.65 | 558.65 | +28.05 (+5.29%) | 169,306 |
| 18 Apr 2022 | INR | 549.8 | 549.8 | 527.4 | 530.6 | 530.6 | -24.5 (-4.41%) | 101,927 |
| 13 Apr 2022 | INR | 569.9 | 570 | 552.5 | 555.1 | 555.1 | -4.95 (-0.88%) | 44,317 |
| 12 Apr 2022 | INR | 579.8 | 580 | 553.8 | 560.05 | 560.05 | -19 (-3.28%) | 59,438 |
| 11 Apr 2022 | INR | 575.5 | 587.4 | 572 | 579.05 | 579.05 | +11.45 (+2.02%) | 132,375 |
| 8 Apr 2022 | INR | 566.65 | 572.35 | 559 | 567.6 | 567.6 | +7.2 (+1.28%) | 154,205 |
| 7 Apr 2022 | INR | 569.9 | 579.75 | 556.7 | 560.4 | 560.4 | -7 (-1.23%) | 158,003 |
| 6 Apr 2022 | INR | 545 | 576.95 | 544.3 | 567.4 | 567.4 | +19.6 (+3.58%) | 255,971 |
| 5 Apr 2022 | INR | 546 | 559.9 | 546 | 547.8 | 547.8 | +5.75 (+1.06%) | 251,426 |
| 4 Apr 2022 | INR | 519.95 | 548 | 515.7 | 542.05 | 542.05 | +25.75 (+4.99%) | 149,419 |
| 1 Apr 2022 | INR | 503 | 522.1 | 503 | 516.3 | 516.3 | +13.45 (+2.67%) | 91,587 |
| 31 Mar 2022 | INR | 511.9 | 520.2 | 499.5 | 502.85 | 502.85 | -4.75 (-0.94%) | 100,027 |
| 30 Mar 2022 | INR | 515 | 519.6 | 503.85 | 507.6 | 507.6 | -4.85 (-0.95%) | 39,104 |
| 29 Mar 2022 | INR | 509.3 | 521.45 | 507 | 512.45 | 512.45 | +2.9 (+0.57%) | 141,293 |
| 28 Mar 2022 | INR | 524 | 527.25 | 505 | 509.55 | 509.55 | -13.9 (-2.66%) | 126,529 |
| 25 Mar 2022 | INR | 518 | 542.1 | 513.7 | 523.45 | 523.45 | +9.4 (+1.83%) | 214,166 |
| 24 Mar 2022 | INR | 519.95 | 520 | 511 | 514.05 | 514.05 | -2.2 (-0.43%) | 50,565 |
| 23 Mar 2022 | INR | 520 | 527.35 | 511.85 | 516.25 | 516.25 | +0.7 (+0.14%) | 131,007 |
| 22 Mar 2022 | INR | 494.45 | 526.3 | 491.15 | 515.55 | 515.55 | +22.6 (+4.58%) | 280,084 |
