| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,056 | 1,075 | 1,047 | 1,071.95 | 1,071.95 | +27.75 (+2.66%) | 113,177 |
| 4 May 2022 | INR | 1,072.2 | 1,075.8 | 1,036.25 | 1,044.2 | 1,044.2 | -23.4 (-2.19%) | 1,581,336 |
| 2 May 2022 | INR | 1,077.9 | 1,081.5 | 1,062.1 | 1,067.6 | 1,067.6 | -11.35 (-1.05%) | 165,375 |
| 29 Apr 2022 | INR | 1,092.65 | 1,100.25 | 1,075 | 1,078.95 | 1,078.95 | -13.7 (-1.25%) | 183,794 |
| 28 Apr 2022 | INR | 1,093 | 1,102.15 | 1,073.45 | 1,092.65 | 1,092.65 | -3.35 (-0.31%) | 213,606 |
| 27 Apr 2022 | INR | 1,090 | 1,099.6 | 1,074.55 | 1,096 | 1,096 | +1.9 (+0.17%) | 153,376 |
| 26 Apr 2022 | INR | 1,099 | 1,106.2 | 1,085.15 | 1,094.1 | 1,094.1 | +3.6 (+0.33%) | 279,854 |
| 25 Apr 2022 | INR | 1,101.75 | 1,101.75 | 1,077.75 | 1,090.5 | 1,090.5 | -11.3 (-1.03%) | 211,539 |
| 22 Apr 2022 | INR | 1,090 | 1,135 | 1,083.55 | 1,101.8 | 1,101.8 | +2.2 (+0.20%) | 444,194 |
| 21 Apr 2022 | INR | 1,099 | 1,105 | 1,081.3 | 1,099.6 | 1,099.6 | +10.05 (+0.92%) | 112,635 |
| 20 Apr 2022 | INR | 1,074 | 1,094.9 | 1,064.05 | 1,089.55 | 1,089.55 | +18.45 (+1.72%) | 104,791 |
| 19 Apr 2022 | INR | 1,112.8 | 1,114.05 | 1,060 | 1,071.1 | 1,071.1 | -31.65 (-2.87%) | 263,945 |
| 18 Apr 2022 | INR | 1,112 | 1,112.75 | 1,085.05 | 1,102.75 | 1,102.75 | -22.35 (-1.99%) | 406,301 |
| 13 Apr 2022 | INR | 1,133.1 | 1,143.1 | 1,123 | 1,125.1 | 1,125.1 | -6.15 (-0.54%) | 277,315 |
| 12 Apr 2022 | INR | 1,125 | 1,141.5 | 1,119.8 | 1,131.25 | 1,131.25 | -2.55 (-0.22%) | 298,504 |
| 11 Apr 2022 | INR | 1,165 | 1,165 | 1,132.05 | 1,133.8 | 1,133.8 | -31.85 (-2.73%) | 410,271 |
| 8 Apr 2022 | INR | 1,180 | 1,180.05 | 1,162.65 | 1,165.65 | 1,165.65 | -7.6 (-0.65%) | 161,361 |
| 7 Apr 2022 | INR | 1,167 | 1,180.5 | 1,162.85 | 1,173.25 | 1,173.25 | +2.45 (+0.21%) | 93,673 |
| 6 Apr 2022 | INR | 1,193 | 1,194.85 | 1,167.5 | 1,170.8 | 1,170.8 | -24.8 (-2.07%) | 192,231 |
| 5 Apr 2022 | INR | 1,191.45 | 1,203 | 1,183.85 | 1,195.6 | 1,195.6 | +8.2 (+0.69%) | 192,837 |
| 4 Apr 2022 | INR | 1,181.5 | 1,188.95 | 1,168.8 | 1,187.4 | 1,187.4 | +18.35 (+1.57%) | 106,048 |
| 1 Apr 2022 | INR | 1,163.35 | 1,174.45 | 1,153 | 1,169.05 | 1,169.05 | +5.7 (+0.49%) | 95,677 |
| 31 Mar 2022 | INR | 1,169.05 | 1,174.4 | 1,161 | 1,163.35 | 1,163.35 | -2.65 (-0.23%) | 243,962 |
| 30 Mar 2022 | INR | 1,170.05 | 1,181.7 | 1,161.7 | 1,166 | 1,166 | -2.4 (-0.21%) | 193,079 |
| 29 Mar 2022 | INR | 1,169.25 | 1,174.95 | 1,163.95 | 1,168.4 | 1,168.4 | +4.7 (+0.40%) | 83,884 |
| 28 Mar 2022 | INR | 1,180 | 1,186.75 | 1,158.7 | 1,163.7 | 1,163.7 | -16.65 (-1.41%) | 609,167 |
| 25 Mar 2022 | INR | 1,198.95 | 1,198.95 | 1,175.1 | 1,180.35 | 1,180.35 | -11.25 (-0.94%) | 53,094 |
| 24 Mar 2022 | INR | 1,174 | 1,194.1 | 1,170 | 1,191.6 | 1,191.6 | +11.7 (+0.99%) | 100,774 |
| 23 Mar 2022 | INR | 1,185.2 | 1,190.65 | 1,170.25 | 1,179.9 | 1,179.9 | +2.75 (+0.23%) | 133,962 |
| 22 Mar 2022 | INR | 1,175 | 1,182 | 1,162.35 | 1,177.15 | 1,177.15 | +8.35 (+0.71%) | 140,565 |
