| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 4,169.9 | 4,174.85 | 4,122 | 4,151.65 | 4,151.65 | +45.25 (+1.10%) | 3,137 |
| 4 May 2022 | INR | 4,175 | 4,236.65 | 4,090.55 | 4,106.4 | 4,106.4 | -46.5 (-1.12%) | 69,230 |
| 2 May 2022 | INR | 4,315 | 4,315 | 4,133.05 | 4,152.9 | 4,152.9 | -159.75 (-3.70%) | 9,884 |
| 29 Apr 2022 | INR | 4,354.85 | 4,390 | 4,282.65 | 4,312.65 | 4,312.65 | +1.35 (+0.03%) | 21,462 |
| 28 Apr 2022 | INR | 4,268 | 4,410.3 | 4,036 | 4,311.3 | 4,311.3 | +234.4 (+5.75%) | 33,596 |
| 27 Apr 2022 | INR | 4,001 | 4,120 | 3,901.55 | 4,076.9 | 4,076.9 | +19.35 (+0.48%) | 11,806 |
| 26 Apr 2022 | INR | 4,070.2 | 4,085.15 | 4,013.7 | 4,057.55 | 4,057.55 | +48.75 (+1.22%) | 8,017 |
| 25 Apr 2022 | INR | 3,921.6 | 4,030.45 | 3,921.6 | 4,008.8 | 4,008.8 | -28.8 (-0.71%) | 9,890 |
| 22 Apr 2022 | INR | 4,019 | 4,139.2 | 3,961.85 | 4,037.6 | 4,037.6 | +27.65 (+0.69%) | 7,890 |
| 21 Apr 2022 | INR | 4,020 | 4,065.6 | 3,977 | 4,009.95 | 4,009.95 | +20.95 (+0.53%) | 11,455 |
| 20 Apr 2022 | INR | 4,170 | 4,254.9 | 3,944.2 | 3,989 | 3,989 | -188.25 (-4.51%) | 22,831 |
| 19 Apr 2022 | INR | 4,270 | 4,350 | 4,125.05 | 4,177.25 | 4,177.25 | -40.25 (-0.95%) | 12,629 |
| 18 Apr 2022 | INR | 4,304.8 | 4,327.65 | 4,204.3 | 4,217.5 | 4,217.5 | -114.1 (-2.63%) | 13,814 |
| 13 Apr 2022 | INR | 4,400 | 4,463.95 | 4,303.1 | 4,331.6 | 4,331.6 | -56 (-1.28%) | 10,124 |
| 12 Apr 2022 | INR | 4,521 | 4,530 | 4,332 | 4,387.6 | 4,387.6 | -125.5 (-2.78%) | 10,246 |
| 11 Apr 2022 | INR | 4,691.5 | 4,700 | 4,490 | 4,513.1 | 4,513.1 | -198.15 (-4.21%) | 14,991 |
| 8 Apr 2022 | INR | 4,726.4 | 4,765.75 | 4,665.2 | 4,711.25 | 4,711.25 | -2.1 (-0.04%) | 7,490 |
| 7 Apr 2022 | INR | 4,902 | 4,909 | 4,697.15 | 4,713.35 | 4,713.35 | -159.7 (-3.28%) | 7,736 |
| 6 Apr 2022 | INR | 4,913.8 | 4,945 | 4,853.95 | 4,873.05 | 4,873.05 | -41.4 (-0.84%) | 6,485 |
| 5 Apr 2022 | INR | 4,795.35 | 4,950.35 | 4,795.35 | 4,914.45 | 4,914.45 | +131.2 (+2.74%) | 10,057 |
| 4 Apr 2022 | INR | 4,766.15 | 4,810 | 4,740.95 | 4,783.25 | 4,783.25 | +62.45 (+1.32%) | 4,189 |
| 1 Apr 2022 | INR | 4,778 | 4,780.7 | 4,673.6 | 4,720.8 | 4,720.8 | -49.85 (-1.04%) | 14,812 |
| 31 Mar 2022 | INR | 4,776.55 | 4,874.95 | 4,743 | 4,770.65 | 4,770.65 | -5.9 (-0.12%) | 5,263 |
| 30 Mar 2022 | INR | 4,760 | 4,840 | 4,745.05 | 4,776.55 | 4,776.55 | +18.05 (+0.38%) | 12,390 |
| 29 Mar 2022 | INR | 4,674 | 4,795.85 | 4,643.7 | 4,758.5 | 4,758.5 | +122.6 (+2.64%) | 14,758 |
| 28 Mar 2022 | INR | 4,677.35 | 4,690 | 4,560 | 4,635.9 | 4,635.9 | -40.45 (-0.86%) | 12,740 |
| 25 Mar 2022 | INR | 4,679.8 | 4,722.35 | 4,614.95 | 4,676.35 | 4,676.35 | +39.3 (+0.85%) | 4,451 |
| 24 Mar 2022 | INR | 4,480 | 4,649.9 | 4,451 | 4,637.05 | 4,637.05 | +149.8 (+3.34%) | 6,564 |
| 23 Mar 2022 | INR | 4,598.8 | 4,598.8 | 4,442.85 | 4,487.25 | 4,487.25 | -55.8 (-1.23%) | 14,025 |
| 22 Mar 2022 | INR | 4,465.85 | 4,575.15 | 4,380.45 | 4,543.05 | 4,543.05 | +114.25 (+2.58%) | 6,241 |
