| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 2,280 | 2,303.9 | 2,236.1 | 2,256.75 | 2,256.75 | +8.7 (+0.39%) | 262,742 |
| 4 May 2022 | INR | 2,354.45 | 2,363.95 | 2,233.65 | 2,248.05 | 2,248.05 | -91.25 (-3.90%) | 422,665 |
| 2 May 2022 | INR | 2,313.35 | 2,361.4 | 2,310.45 | 2,339.3 | 2,339.3 | +6.2 (+0.27%) | 96,469 |
| 29 Apr 2022 | INR | 2,389 | 2,394 | 2,301.9 | 2,333.1 | 2,333.1 | -45.8 (-1.93%) | 174,534 |
| 28 Apr 2022 | INR | 2,352 | 2,389.75 | 2,336.65 | 2,378.9 | 2,378.9 | +44.3 (+1.90%) | 101,337 |
| 27 Apr 2022 | INR | 2,405 | 2,420 | 2,326 | 2,334.6 | 2,334.6 | -62.4 (-2.60%) | 166,481 |
| 26 Apr 2022 | INR | 2,303.9 | 2,419.7 | 2,294.85 | 2,397 | 2,397 | +109.8 (+4.80%) | 253,308 |
| 25 Apr 2022 | INR | 2,260 | 2,298.45 | 2,241.55 | 2,287.2 | 2,287.2 | +13.1 (+0.58%) | 198,249 |
| 22 Apr 2022 | INR | 2,300 | 2,305.65 | 2,265 | 2,274.1 | 2,274.1 | -12.45 (-0.54%) | 143,136 |
| 21 Apr 2022 | INR | 2,203.2 | 2,292.9 | 2,203.2 | 2,286.55 | 2,286.55 | +102.6 (+4.70%) | 77,981 |
| 20 Apr 2022 | INR | 2,188 | 2,207 | 2,162.15 | 2,183.95 | 2,183.95 | +13.3 (+0.61%) | 71,714 |
| 19 Apr 2022 | INR | 2,249.7 | 2,255 | 2,141.35 | 2,170.65 | 2,170.65 | -62.3 (-2.79%) | 98,613 |
| 18 Apr 2022 | INR | 2,185.9 | 2,239.9 | 2,157 | 2,232.95 | 2,232.95 | +34.15 (+1.55%) | 50,628 |
| 13 Apr 2022 | INR | 2,213 | 2,216.15 | 2,174.25 | 2,198.8 | 2,198.8 | +0.55 (+0.03%) | 82,788 |
| 12 Apr 2022 | INR | 2,192 | 2,219.05 | 2,156 | 2,198.25 | 2,198.25 | +19.6 (+0.90%) | 99,908 |
| 11 Apr 2022 | INR | 2,294 | 2,294 | 2,159.8 | 2,178.65 | 2,178.65 | +7.95 (+0.37%) | 95,951 |
| 8 Apr 2022 | INR | 2,109.6 | 2,175.95 | 2,105.9 | 2,170.7 | 2,170.7 | +72.1 (+3.44%) | 93,236 |
| 7 Apr 2022 | INR | 2,169 | 2,215 | 2,081.8 | 2,098.6 | 2,098.6 | -61.4 (-2.84%) | 241,709 |
| 6 Apr 2022 | INR | 2,157 | 2,182.75 | 2,125.6 | 2,160 | 2,160 | +18.15 (+0.85%) | 155,028 |
| 5 Apr 2022 | INR | 2,071 | 2,198 | 2,067.85 | 2,141.85 | 2,141.85 | +76.25 (+3.69%) | 260,943 |
| 4 Apr 2022 | INR | 2,058 | 2,076 | 2,032.15 | 2,065.6 | 2,065.6 | +21.35 (+1.04%) | 138,444 |
| 1 Apr 2022 | INR | 2,016 | 2,048.7 | 2,014 | 2,044.25 | 2,044.25 | +28.55 (+1.42%) | 96,586 |
| 31 Mar 2022 | INR | 2,014.9 | 2,042.2 | 1,990 | 2,015.7 | 2,015.7 | +21.75 (+1.09%) | 100,515 |
| 30 Mar 2022 | INR | 1,930 | 2,014.2 | 1,918 | 1,993.95 | 1,993.95 | +78.1 (+4.08%) | 207,395 |
| 29 Mar 2022 | INR | 1,923.8 | 1,930 | 1,886.05 | 1,915.85 | 1,915.85 | +7.3 (+0.38%) | 106,848 |
| 28 Mar 2022 | INR | 1,875 | 1,924 | 1,850.6 | 1,908.55 | 1,908.55 | +38.95 (+2.08%) | 1,325,278 |
| 25 Mar 2022 | INR | 1,851.65 | 1,899 | 1,822.2 | 1,869.6 | 1,869.6 | +36.95 (+2.02%) | 325,855 |
| 24 Mar 2022 | INR | 1,812 | 1,838.85 | 1,800 | 1,832.65 | 1,832.65 | +20.55 (+1.13%) | 44,456 |
| 23 Mar 2022 | INR | 1,844.5 | 1,849.7 | 1,801.35 | 1,812.1 | 1,812.1 | -19.25 (-1.05%) | 47,853 |
| 22 Mar 2022 | INR | 1,792 | 1,836.75 | 1,790.55 | 1,831.35 | 1,831.35 | +28.35 (+1.57%) | 58,525 |
