| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 511.9 | 511.9 | 491 | 494.5 | 494.5 | -7.1 (-1.42%) | 7,042 |
| 4 May 2022 | INR | 505 | 534 | 487.05 | 501.6 | 501.6 | -5.25 (-1.04%) | 7,249 |
| 2 May 2022 | INR | 497.6 | 515.5 | 497.6 | 506.85 | 506.85 | -8.05 (-1.56%) | 5,131 |
| 29 Apr 2022 | INR | 518 | 529 | 510.45 | 514.9 | 514.9 | -0.25 (-0.05%) | 3,746 |
| 28 Apr 2022 | INR | 544 | 555 | 508.5 | 515.15 | 515.15 | -4.15 (-0.80%) | 10,053 |
| 27 Apr 2022 | INR | 531.35 | 531.35 | 515.05 | 519.3 | 519.3 | -4.3 (-0.82%) | 3,742 |
| 26 Apr 2022 | INR | 536 | 543.9 | 519.1 | 523.6 | 523.6 | -2.25 (-0.43%) | 3,630 |
| 25 Apr 2022 | INR | 537.8 | 547.4 | 523 | 525.85 | 525.85 | -20 (-3.66%) | 8,479 |
| 22 Apr 2022 | INR | 558.05 | 575.25 | 537.6 | 545.85 | 545.85 | -24.7 (-4.33%) | 15,181 |
| 21 Apr 2022 | INR | 560.3 | 576 | 556.1 | 570.55 | 570.55 | +20.1 (+3.65%) | 15,678 |
| 20 Apr 2022 | INR | 521 | 555 | 521 | 550.45 | 550.45 | +37.6 (+7.33%) | 10,566 |
| 19 Apr 2022 | INR | 511.7 | 532.7 | 508 | 512.85 | 512.85 | +8.8 (+1.75%) | 4,023 |
| 18 Apr 2022 | INR | 506.7 | 516.6 | 496.7 | 504.05 | 504.05 | -8.25 (-1.61%) | 2,511 |
| 13 Apr 2022 | INR | 519.25 | 525 | 509.3 | 512.3 | 512.3 | -3.55 (-0.69%) | 6,418 |
| 12 Apr 2022 | INR | 523.1 | 525.1 | 506.85 | 515.85 | 515.85 | -5.25 (-1.01%) | 7,119 |
| 11 Apr 2022 | INR | 528.1 | 549.35 | 518.5 | 521.1 | 521.1 | -7.45 (-1.41%) | 13,400 |
| 8 Apr 2022 | INR | 539 | 549.95 | 523.55 | 528.55 | 528.55 | +3.15 (+0.60%) | 10,526 |
| 7 Apr 2022 | INR | 540.65 | 541.2 | 517 | 525.4 | 525.4 | -7.3 (-1.37%) | 17,074 |
| 6 Apr 2022 | INR | 546.6 | 568.1 | 524.3 | 532.7 | 532.7 | -13.9 (-2.54%) | 25,898 |
| 5 Apr 2022 | INR | 509.3 | 558 | 509.3 | 546.6 | 546.6 | +36.3 (+7.11%) | 25,069 |
| 4 Apr 2022 | INR | 504.95 | 516.15 | 497.05 | 510.3 | 510.3 | +13.2 (+2.66%) | 5,393 |
| 1 Apr 2022 | INR | 490.9 | 502.1 | 489.5 | 497.1 | 497.1 | +3.85 (+0.78%) | 3,127 |
| 31 Mar 2022 | INR | 507.75 | 507.75 | 486.5 | 493.25 | 493.25 | +7.4 (+1.52%) | 6,734 |
| 30 Mar 2022 | INR | 493.1 | 495 | 481.3 | 485.85 | 485.85 | -2.75 (-0.56%) | 5,780 |
| 29 Mar 2022 | INR | 495.1 | 496.2 | 485.25 | 488.6 | 488.6 | -3 (-0.61%) | 4,982 |
| 28 Mar 2022 | INR | 509.4 | 509.7 | 485.9 | 491.6 | 491.6 | -15.6 (-3.08%) | 4,239 |
| 25 Mar 2022 | INR | 509.15 | 531.9 | 497 | 507.2 | 507.2 | +0.85 (+0.17%) | 8,780 |
| 24 Mar 2022 | INR | 495.65 | 508.3 | 495.65 | 506.35 | 506.35 | +13.6 (+2.76%) | 3,701 |
| 23 Mar 2022 | INR | 502.3 | 512.95 | 490 | 492.75 | 492.75 | -9.5 (-1.89%) | 9,322 |
| 22 Mar 2022 | INR | 504.3 | 516 | 497.25 | 502.25 | 502.25 | +3.3 (+0.66%) | 11,423 |
