| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 4,503.2 | 4,599 | 4,452 | 4,479.95 | 895.99 | -45.95 (-1.02%) | 3,969 |
| 4 May 2022 | INR | 4,609.2 | 4,702.15 | 4,488.1 | 4,525.9 | 905.18 | -46.7 (-1.02%) | 2,072 |
| 2 May 2022 | INR | 4,625 | 4,676 | 4,517 | 4,572.6 | 914.52 | -75 (-1.61%) | 1,938 |
| 29 Apr 2022 | INR | 4,689.4 | 4,748 | 4,610 | 4,647.6 | 929.52 | +28.4 (+0.61%) | 1,502 |
| 28 Apr 2022 | INR | 4,648.9 | 4,701 | 4,498.25 | 4,619.2 | 923.84 | +44 (+0.96%) | 1,958 |
| 27 Apr 2022 | INR | 4,934 | 4,985.8 | 4,560 | 4,575.2 | 915.04 | -343.35 (-6.98%) | 6,767 |
| 26 Apr 2022 | INR | 5,156.7 | 5,179.15 | 4,903.8 | 4,918.55 | 983.71 | -164.8 (-3.24%) | 1,591 |
| 25 Apr 2022 | INR | 5,165 | 5,251.55 | 5,062.2 | 5,083.35 | 1,016.67 | -97.3 (-1.88%) | 3,046 |
| 22 Apr 2022 | INR | 5,240 | 5,334 | 5,100 | 5,180.65 | 1,036.13 | -42.55 (-0.81%) | 1,514 |
| 21 Apr 2022 | INR | 5,299 | 5,340 | 5,194.95 | 5,223.2 | 1,044.64 | -16.9 (-0.32%) | 1,338 |
| 20 Apr 2022 | INR | 5,350.25 | 5,525 | 5,222.1 | 5,240.1 | 1,048.02 | -108.55 (-2.03%) | 2,028 |
| 19 Apr 2022 | INR | 5,653.4 | 5,653.85 | 5,239.8 | 5,348.65 | 1,069.73 | -256.5 (-4.58%) | 1,077 |
| 18 Apr 2022 | INR | 5,717.9 | 5,717.9 | 5,485 | 5,605.15 | 1,121.03 | -33 (-0.59%) | 864 |
| 13 Apr 2022 | INR | 5,708.4 | 5,747.7 | 5,610.05 | 5,638.15 | 1,127.63 | -83.95 (-1.47%) | 902 |
| 12 Apr 2022 | INR | 5,777 | 5,777 | 5,590 | 5,722.1 | 1,144.42 | -2.85 (-0.05%) | 596 |
| 11 Apr 2022 | INR | 5,792 | 5,792 | 5,700.05 | 5,724.95 | 1,144.99 | +10.55 (+0.18%) | 596 |
| 8 Apr 2022 | INR | 5,732.25 | 5,761.75 | 5,688 | 5,714.4 | 1,142.88 | -3.1 (-0.05%) | 693 |
| 7 Apr 2022 | INR | 5,800 | 5,868 | 5,701.1 | 5,717.5 | 1,143.5 | -76.45 (-1.32%) | 1,091 |
| 6 Apr 2022 | INR | 5,675 | 5,898.15 | 5,633.05 | 5,793.95 | 1,158.79 | +164.55 (+2.92%) | 1,489 |
| 5 Apr 2022 | INR | 5,744.55 | 5,744.55 | 5,595 | 5,629.4 | 1,125.88 | -79.05 (-1.38%) | 754 |
| 4 Apr 2022 | INR | 5,704.9 | 5,760 | 5,630.2 | 5,708.45 | 1,141.69 | +58.75 (+1.04%) | 1,960 |
| 1 Apr 2022 | INR | 5,488.85 | 5,674 | 5,454.1 | 5,649.7 | 1,129.94 | +208.45 (+3.83%) | 2,409 |
| 31 Mar 2022 | INR | 5,662.5 | 5,712.8 | 5,412.9 | 5,441.25 | 1,088.25 | -187.15 (-3.33%) | 2,801 |
| 30 Mar 2022 | INR | 5,619.95 | 5,700 | 5,525.1 | 5,628.4 | 1,125.68 | +49.65 (+0.89%) | 2,860 |
| 29 Mar 2022 | INR | 5,623.25 | 5,648.5 | 5,537.05 | 5,578.75 | 1,115.75 | +43.75 (+0.79%) | 763 |
| 28 Mar 2022 | INR | 5,755.65 | 5,765 | 5,501.15 | 5,535 | 1,107 | -212.5 (-3.70%) | 1,103 |
| 25 Mar 2022 | INR | 5,841 | 5,841 | 5,738.55 | 5,747.5 | 1,149.5 | -39.3 (-0.68%) | 1,012 |
| 24 Mar 2022 | INR | 5,749.3 | 5,845.8 | 5,744.8 | 5,786.8 | 1,157.36 | +9.7 (+0.17%) | 487 |
| 23 Mar 2022 | INR | 5,779.25 | 5,832.9 | 5,746 | 5,777.1 | 1,155.42 | +22.35 (+0.39%) | 981 |
| 22 Mar 2022 | INR | 5,690.05 | 5,859.85 | 5,652.05 | 5,754.75 | 1,150.95 | +21.5 (+0.38%) | 744 |
