| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 496.3 | 497.55 | 489.85 | 493.3 | 493.3 | +3.2 (+0.65%) | 4,567 |
| 4 May 2022 | INR | 498.3 | 498.3 | 483.6 | 490.1 | 490.1 | -4.45 (-0.90%) | 6,559 |
| 2 May 2022 | INR | 493.1 | 498.1 | 487.6 | 494.55 | 494.55 | -2.05 (-0.41%) | 4,783 |
| 29 Apr 2022 | INR | 507.75 | 509.75 | 491.2 | 496.6 | 496.6 | -8.55 (-1.69%) | 15,382 |
| 28 Apr 2022 | INR | 511.6 | 512.8 | 500 | 505.15 | 505.15 | -2.95 (-0.58%) | 11,414 |
| 27 Apr 2022 | INR | 509.75 | 511.35 | 501.35 | 508.1 | 508.1 | -0.9 (-0.18%) | 5,195 |
| 26 Apr 2022 | INR | 512.6 | 515.7 | 505 | 509 | 509 | +2.4 (+0.47%) | 9,102 |
| 25 Apr 2022 | INR | 508.85 | 510 | 500.4 | 506.6 | 506.6 | -6.1 (-1.19%) | 13,774 |
| 22 Apr 2022 | INR | 520.05 | 525.3 | 510.75 | 512.7 | 512.7 | -10.8 (-2.06%) | 12,600 |
| 21 Apr 2022 | INR | 535.75 | 558 | 519.8 | 523.5 | 523.5 | -9.35 (-1.75%) | 60,595 |
| 20 Apr 2022 | INR | 513.7 | 536.85 | 503.7 | 532.85 | 532.85 | +25.95 (+5.12%) | 15,786 |
| 19 Apr 2022 | INR | 512.5 | 520 | 505.2 | 506.9 | 506.9 | -1.55 (-0.30%) | 17,049 |
| 18 Apr 2022 | INR | 506.05 | 510.7 | 500.55 | 508.45 | 508.45 | -4.8 (-0.94%) | 8,648 |
| 13 Apr 2022 | INR | 521.1 | 521.15 | 508.8 | 513.25 | 513.25 | -1.65 (-0.32%) | 9,257 |
| 12 Apr 2022 | INR | 524.75 | 526.8 | 510.5 | 514.9 | 514.9 | -8.35 (-1.60%) | 9,865 |
| 11 Apr 2022 | INR | 525.9 | 529.95 | 519.8 | 523.25 | 523.25 | +1.65 (+0.32%) | 8,036 |
| 8 Apr 2022 | INR | 520.05 | 528 | 513.45 | 521.6 | 521.6 | +5.8 (+1.12%) | 7,325 |
| 7 Apr 2022 | INR | 521.45 | 524.6 | 512.5 | 515.8 | 515.8 | -5.65 (-1.08%) | 10,874 |
| 6 Apr 2022 | INR | 524.2 | 531.6 | 516.85 | 521.45 | 521.45 | -4.85 (-0.92%) | 12,477 |
| 5 Apr 2022 | INR | 520 | 539 | 513 | 526.3 | 526.3 | +15.15 (+2.96%) | 26,299 |
| 4 Apr 2022 | INR | 505.85 | 515.2 | 503 | 511.15 | 511.15 | +7.3 (+1.45%) | 8,305 |
| 1 Apr 2022 | INR | 492.2 | 506.95 | 492.2 | 503.85 | 503.85 | +14.2 (+2.90%) | 6,857 |
| 31 Mar 2022 | INR | 497.1 | 504.4 | 486.85 | 489.65 | 489.65 | -5.4 (-1.09%) | 14,429 |
| 30 Mar 2022 | INR | 507.85 | 508.9 | 494.1 | 495.05 | 495.05 | -10.75 (-2.13%) | 10,075 |
| 29 Mar 2022 | INR | 504.95 | 519.4 | 502 | 505.8 | 505.8 | +5.05 (+1.01%) | 14,450 |
| 28 Mar 2022 | INR | 506 | 513.15 | 498 | 500.75 | 500.75 | -6.9 (-1.36%) | 15,725 |
| 25 Mar 2022 | INR | 514.45 | 514.45 | 499.6 | 507.65 | 507.65 | -3.35 (-0.66%) | 14,101 |
| 24 Mar 2022 | INR | 514.4 | 523 | 509.05 | 511 | 511 | -5.7 (-1.10%) | 7,469 |
| 23 Mar 2022 | INR | 529.3 | 531.55 | 516 | 516.7 | 516.7 | -9.65 (-1.83%) | 13,211 |
| 22 Mar 2022 | INR | 526.55 | 533.05 | 521.05 | 526.35 | 526.35 | +1.45 (+0.28%) | 6,416 |
