| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 449.95 | 449.95 | 425.4 | 427.05 | 427.05 | -14.7 (-3.33%) | 18,960 |
| 4 May 2022 | INR | 453 | 469.05 | 436.05 | 441.75 | 441.75 | -11.2 (-2.47%) | 16,800 |
| 2 May 2022 | INR | 455.55 | 461 | 450.4 | 452.95 | 452.95 | -7.5 (-1.63%) | 17,734 |
| 29 Apr 2022 | INR | 468.4 | 485.25 | 458.05 | 460.45 | 460.45 | -17.95 (-3.75%) | 124,328 |
| 28 Apr 2022 | INR | 475 | 483.3 | 450.45 | 478.4 | 478.4 | +10.2 (+2.18%) | 194,044 |
| 27 Apr 2022 | INR | 534 | 535 | 450 | 468.2 | 468.2 | -80.4 (-14.66%) | 149,152 |
| 26 Apr 2022 | INR | 541.05 | 555.5 | 532.3 | 548.6 | 548.6 | -1.85 (-0.34%) | 5,421 |
| 25 Apr 2022 | INR | 554.15 | 555.85 | 538.85 | 550.45 | 550.45 | -4.95 (-0.89%) | 4,481 |
| 22 Apr 2022 | INR | 555.15 | 560 | 554.6 | 555.4 | 555.4 | +0.6 (+0.11%) | 3,954 |
| 21 Apr 2022 | INR | 563.5 | 567 | 552.5 | 554.8 | 554.8 | +0.15 (+0.03%) | 3,369 |
| 20 Apr 2022 | INR | 555.05 | 557.55 | 551.55 | 554.65 | 554.65 | 0.0 (0.0%) | 6,857 |
| 19 Apr 2022 | INR | 555.9 | 559.65 | 550 | 554.65 | 554.65 | 0.0 (0.0%) | 3,862 |
| 18 Apr 2022 | INR | 557 | 558.5 | 552.7 | 554.65 | 554.65 | -6.05 (-1.08%) | 4,330 |
| 13 Apr 2022 | INR | 559.45 | 567 | 552.7 | 560.7 | 560.7 | +9.8 (+1.78%) | 8,792 |
| 12 Apr 2022 | INR | 570 | 570 | 547.6 | 550.9 | 550.9 | -17.4 (-3.06%) | 9,795 |
| 11 Apr 2022 | INR | 552.9 | 578 | 546.8 | 568.3 | 568.3 | +25.4 (+4.68%) | 19,498 |
| 8 Apr 2022 | INR | 552.7 | 565 | 528.7 | 542.9 | 542.9 | -8.6 (-1.56%) | 1,090,223 |
| 7 Apr 2022 | INR | 565.9 | 565.9 | 547.8 | 551.5 | 551.5 | -16.8 (-2.96%) | 11,430 |
| 6 Apr 2022 | INR | 565.8 | 578.2 | 562.6 | 568.3 | 568.3 | +3.75 (+0.66%) | 15,443 |
| 5 Apr 2022 | INR | 542.4 | 572 | 530.5 | 564.55 | 564.55 | +36.95 (+7.00%) | 15,835 |
| 4 Apr 2022 | INR | 532.1 | 535 | 525.35 | 527.6 | 527.6 | +0.9 (+0.17%) | 10,899 |
| 1 Apr 2022 | INR | 517 | 537.2 | 511.2 | 526.7 | 526.7 | +14.6 (+2.85%) | 12,505 |
| 31 Mar 2022 | INR | 510.35 | 518.95 | 508.3 | 512.1 | 512.1 | +4.15 (+0.82%) | 15,709 |
| 30 Mar 2022 | INR | 500 | 518.7 | 500 | 507.95 | 507.95 | -1.35 (-0.27%) | 10,822 |
| 29 Mar 2022 | INR | 509 | 515 | 507.5 | 509.3 | 509.3 | +0.15 (+0.03%) | 11,620 |
| 28 Mar 2022 | INR | 516 | 516.6 | 505.35 | 509.15 | 509.15 | -7.8 (-1.51%) | 15,095 |
| 25 Mar 2022 | INR | 503.75 | 530 | 503.75 | 516.95 | 516.95 | +15.6 (+3.11%) | 14,699 |
| 24 Mar 2022 | INR | 511.1 | 513.6 | 499 | 501.35 | 501.35 | -8.45 (-1.66%) | 12,022 |
| 23 Mar 2022 | INR | 511.55 | 527.2 | 504 | 509.8 | 509.8 | -0.4 (-0.08%) | 26,934 |
| 22 Mar 2022 | INR | 510.25 | 516.05 | 509.35 | 510.2 | 510.2 | -1.25 (-0.24%) | 7,219 |
