| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 529.8 | 529.8 | 516.4 | 520.45 | 520.45 | +0.8 (+0.15%) | 75,506 |
| 4 May 2022 | INR | 524 | 536.75 | 516.1 | 519.65 | 519.65 | -3.45 (-0.66%) | 659,078 |
| 2 May 2022 | INR | 516.2 | 525.6 | 515.35 | 523.1 | 523.1 | +0.75 (+0.14%) | 37,411 |
| 29 Apr 2022 | INR | 539.85 | 541.25 | 519.65 | 522.35 | 522.35 | -20.3 (-3.74%) | 68,557 |
| 28 Apr 2022 | INR | 538 | 546.35 | 526.15 | 542.65 | 542.65 | +12.9 (+2.44%) | 41,622 |
| 27 Apr 2022 | INR | 530.3 | 535.05 | 523.55 | 529.75 | 529.75 | -0.55 (-0.10%) | 29,652 |
| 26 Apr 2022 | INR | 512.7 | 532 | 512.7 | 530.3 | 530.3 | +14.7 (+2.85%) | 166,451 |
| 25 Apr 2022 | INR | 518.9 | 528.6 | 503.75 | 515.6 | 515.6 | -7.65 (-1.46%) | 108,764 |
| 22 Apr 2022 | INR | 518 | 525.1 | 509 | 523.25 | 523.25 | +4.95 (+0.96%) | 61,418 |
| 21 Apr 2022 | INR | 511.7 | 520.25 | 511.7 | 518.3 | 518.3 | +7.45 (+1.46%) | 152,394 |
| 20 Apr 2022 | INR | 506 | 514.5 | 501.6 | 510.85 | 510.85 | +5.65 (+1.12%) | 43,308 |
| 19 Apr 2022 | INR | 525 | 525 | 501 | 505.2 | 505.2 | -12.45 (-2.41%) | 22,394 |
| 18 Apr 2022 | INR | 515.6 | 523.3 | 515.6 | 517.65 | 517.65 | -2.05 (-0.39%) | 49,803 |
| 13 Apr 2022 | INR | 519 | 520.8 | 513.8 | 519.7 | 519.7 | +2 (+0.39%) | 25,361 |
| 12 Apr 2022 | INR | 520 | 524.95 | 513.05 | 517.7 | 517.7 | -2.1 (-0.40%) | 49,632 |
| 11 Apr 2022 | INR | 523 | 523.8 | 515.65 | 519.8 | 519.8 | +2.4 (+0.46%) | 61,499 |
| 8 Apr 2022 | INR | 513.1 | 519.55 | 511.05 | 517.4 | 517.4 | +5.6 (+1.09%) | 47,727 |
| 7 Apr 2022 | INR | 522 | 522 | 510.85 | 511.8 | 511.8 | -9.35 (-1.79%) | 45,733 |
| 6 Apr 2022 | INR | 527.55 | 531.8 | 518.4 | 521.15 | 521.15 | -22.75 (-4.18%) | 176,752 |
| 5 Apr 2022 | INR | 537 | 547.65 | 532.2 | 543.9 | 543.9 | +13.95 (+2.63%) | 37,730 |
| 4 Apr 2022 | INR | 519.3 | 532.15 | 519.3 | 529.95 | 529.95 | +12.1 (+2.34%) | 114,430 |
| 1 Apr 2022 | INR | 509.9 | 520.5 | 506.35 | 517.85 | 517.85 | +14.2 (+2.82%) | 34,276 |
| 31 Mar 2022 | INR | 496.9 | 506.15 | 491.8 | 503.65 | 503.65 | +13.65 (+2.79%) | 116,947 |
| 30 Mar 2022 | INR | 490 | 491 | 483.95 | 490 | 490 | +7.7 (+1.60%) | 24,382 |
| 29 Mar 2022 | INR | 483.65 | 483.9 | 476.25 | 482.3 | 482.3 | +8.2 (+1.73%) | 25,542 |
| 28 Mar 2022 | INR | 478.15 | 484.7 | 468.65 | 474.1 | 474.1 | -3.85 (-0.81%) | 40,694 |
| 25 Mar 2022 | INR | 485 | 486.05 | 473.45 | 477.95 | 477.95 | -4.6 (-0.95%) | 58,235 |
| 24 Mar 2022 | INR | 486 | 486 | 479.1 | 482.55 | 482.55 | -1.9 (-0.39%) | 126,978 |
| 23 Mar 2022 | INR | 499.2 | 499.2 | 483.5 | 484.45 | 484.45 | -7.75 (-1.57%) | 62,629 |
| 22 Mar 2022 | INR | 509.95 | 509.95 | 486.6 | 492.2 | 492.2 | -11.95 (-2.37%) | 65,219 |
