| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 4,075 | 4,212 | 4,070 | 4,172.3 | 4,172.3 | +119.65 (+2.95%) | 5,301 |
| 4 May 2022 | INR | 4,128 | 4,182.65 | 4,029.95 | 4,052.65 | 4,052.65 | -68.4 (-1.66%) | 51,423 |
| 2 May 2022 | INR | 4,140 | 4,165.75 | 4,064.15 | 4,121.05 | 4,121.05 | -76.2 (-1.82%) | 6,498 |
| 29 Apr 2022 | INR | 4,150 | 4,245.7 | 4,120.9 | 4,197.25 | 4,197.25 | +96.85 (+2.36%) | 6,883 |
| 28 Apr 2022 | INR | 4,070 | 4,139.2 | 4,020.05 | 4,100.4 | 4,100.4 | +66.15 (+1.64%) | 10,470 |
| 27 Apr 2022 | INR | 4,015 | 4,049.15 | 3,963 | 4,034.25 | 4,034.25 | -7.05 (-0.17%) | 7,810 |
| 26 Apr 2022 | INR | 4,069 | 4,069 | 4,001.45 | 4,041.3 | 4,041.3 | +39.85 (+1.00%) | 2,040 |
| 25 Apr 2022 | INR | 4,124 | 4,124 | 3,995 | 4,001.45 | 4,001.45 | -123.75 (-3.00%) | 4,306 |
| 22 Apr 2022 | INR | 4,056 | 4,149.4 | 4,006.1 | 4,125.2 | 4,125.2 | +30.65 (+0.75%) | 8,630 |
| 21 Apr 2022 | INR | 4,050 | 4,103 | 3,992 | 4,094.55 | 4,094.55 | +117.65 (+2.96%) | 5,453 |
| 20 Apr 2022 | INR | 4,067.65 | 4,103.45 | 3,938.75 | 3,976.9 | 3,976.9 | -42.7 (-1.06%) | 8,045 |
| 19 Apr 2022 | INR | 4,150 | 4,166 | 3,960.1 | 4,019.6 | 4,019.6 | -46.4 (-1.14%) | 8,705 |
| 18 Apr 2022 | INR | 4,109 | 4,119 | 3,994.2 | 4,066 | 4,066 | -93.95 (-2.26%) | 16,058 |
| 13 Apr 2022 | INR | 4,199 | 4,239.55 | 4,149 | 4,159.95 | 4,159.95 | +9.6 (+0.23%) | 13,363 |
| 12 Apr 2022 | INR | 4,311.7 | 4,311.7 | 4,109.8 | 4,150.35 | 4,150.35 | -161.35 (-3.74%) | 11,491 |
| 11 Apr 2022 | INR | 4,370.05 | 4,378.75 | 4,295 | 4,311.7 | 4,311.7 | -61.65 (-1.41%) | 14,860 |
| 8 Apr 2022 | INR | 4,420 | 4,434.9 | 4,362.2 | 4,373.35 | 4,373.35 | -19.05 (-0.43%) | 8,776 |
| 7 Apr 2022 | INR | 4,445 | 4,492 | 4,380 | 4,392.4 | 4,392.4 | -74.2 (-1.66%) | 13,318 |
| 6 Apr 2022 | INR | 4,589.8 | 4,589.8 | 4,449.65 | 4,466.6 | 4,466.6 | -89.25 (-1.96%) | 6,819 |
| 5 Apr 2022 | INR | 4,520.05 | 4,604.45 | 4,513.65 | 4,555.85 | 4,555.85 | +44.6 (+0.99%) | 9,615 |
| 4 Apr 2022 | INR | 4,499 | 4,542.05 | 4,414.75 | 4,511.25 | 4,511.25 | +104.45 (+2.37%) | 11,613 |
| 1 Apr 2022 | INR | 4,460 | 4,495 | 4,352.05 | 4,406.8 | 4,406.8 | -46.95 (-1.05%) | 13,587 |
| 31 Mar 2022 | INR | 4,545 | 4,562 | 4,442 | 4,453.75 | 4,453.75 | -68.15 (-1.51%) | 9,836 |
| 30 Mar 2022 | INR | 4,415 | 4,531.9 | 4,400.05 | 4,521.9 | 4,521.9 | +114.25 (+2.59%) | 12,554 |
| 29 Mar 2022 | INR | 4,355 | 4,422.7 | 4,342.25 | 4,407.65 | 4,407.65 | +67.6 (+1.56%) | 17,640 |
| 28 Mar 2022 | INR | 4,423.9 | 4,432.6 | 4,318.45 | 4,340.05 | 4,340.05 | -82.3 (-1.86%) | 13,134 |
| 25 Mar 2022 | INR | 4,490 | 4,543.25 | 4,404.4 | 4,422.35 | 4,422.35 | -54.6 (-1.22%) | 6,391 |
| 24 Mar 2022 | INR | 4,450 | 4,499.6 | 4,402.65 | 4,476.95 | 4,476.95 | +44 (+0.99%) | 9,143 |
| 23 Mar 2022 | INR | 4,470.05 | 4,497 | 4,407.15 | 4,432.95 | 4,432.95 | -23.4 (-0.53%) | 4,539 |
| 22 Mar 2022 | INR | 4,430 | 4,479.65 | 4,387.05 | 4,456.35 | 4,456.35 | +21.75 (+0.49%) | 16,248 |
