| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 3,565 | 3,648 | 3,482.05 | 3,533.4 | 1,766.7 | -15.55 (-0.44%) | 1,909 |
| 4 May 2022 | INR | 3,584.4 | 3,599 | 3,510 | 3,548.95 | 1,774.475 | +11.8 (+0.33%) | 1,094 |
| 2 May 2022 | INR | 3,540 | 3,558.65 | 3,447.55 | 3,537.15 | 1,768.575 | +18.65 (+0.53%) | 6,043 |
| 29 Apr 2022 | INR | 3,543 | 3,555 | 3,487.85 | 3,518.5 | 1,759.25 | -6.7 (-0.19%) | 1,988 |
| 28 Apr 2022 | INR | 3,670 | 3,670 | 3,486.4 | 3,525.2 | 1,762.6 | -12.95 (-0.37%) | 2,973 |
| 27 Apr 2022 | INR | 3,677 | 3,677 | 3,522.75 | 3,538.15 | 1,769.075 | -40.35 (-1.13%) | 1,217 |
| 26 Apr 2022 | INR | 3,665 | 3,703.6 | 3,534.95 | 3,578.5 | 1,789.25 | -89.55 (-2.44%) | 2,832 |
| 25 Apr 2022 | INR | 3,770 | 3,835.3 | 3,617.05 | 3,668.05 | 1,834.025 | -97.3 (-2.58%) | 6,470 |
| 22 Apr 2022 | INR | 3,870 | 3,870 | 3,717.25 | 3,765.35 | 1,882.675 | -1.95 (-0.05%) | 4,794 |
| 21 Apr 2022 | INR | 3,751 | 3,818.4 | 3,744.8 | 3,767.3 | 1,883.65 | -4.7 (-0.12%) | 759 |
| 20 Apr 2022 | INR | 3,793 | 3,849 | 3,757.95 | 3,772 | 1,886 | -1.55 (-0.04%) | 2,674 |
| 19 Apr 2022 | INR | 3,791 | 3,867.4 | 3,707 | 3,773.55 | 1,886.775 | -33.6 (-0.88%) | 2,913 |
| 18 Apr 2022 | INR | 3,855.05 | 3,909 | 3,730 | 3,807.15 | 1,903.575 | -81.95 (-2.11%) | 6,236 |
| 13 Apr 2022 | INR | 4,025 | 4,054 | 3,852.05 | 3,889.1 | 1,944.55 | -49.7 (-1.26%) | 3,413 |
| 12 Apr 2022 | INR | 3,922 | 3,998.95 | 3,898.2 | 3,938.8 | 1,969.4 | +39.05 (+1.00%) | 5,962 |
| 11 Apr 2022 | INR | 3,868 | 4,019.95 | 3,814.45 | 3,899.75 | 1,949.875 | +95.3 (+2.50%) | 8,460 |
| 8 Apr 2022 | INR | 3,882 | 3,882 | 3,774.4 | 3,804.45 | 1,902.225 | +8.7 (+0.23%) | 3,911 |
| 7 Apr 2022 | INR | 3,879 | 3,879 | 3,755.3 | 3,795.75 | 1,897.875 | -5.05 (-0.13%) | 3,587 |
| 6 Apr 2022 | INR | 3,700 | 3,880 | 3,685.3 | 3,800.8 | 1,900.4 | +112.6 (+3.05%) | 8,152 |
| 5 Apr 2022 | INR | 3,649 | 3,742.75 | 3,595.25 | 3,688.2 | 1,844.1 | +69.75 (+1.93%) | 6,482 |
| 4 Apr 2022 | INR | 3,565 | 3,624.75 | 3,522.15 | 3,618.45 | 1,809.225 | +97 (+2.75%) | 2,618 |
| 1 Apr 2022 | INR | 3,499 | 3,574.55 | 3,484.3 | 3,521.45 | 1,760.725 | +45.55 (+1.31%) | 6,743 |
| 31 Mar 2022 | INR | 3,495 | 3,509.95 | 3,454 | 3,475.9 | 1,737.95 | +17.75 (+0.51%) | 1,387 |
| 30 Mar 2022 | INR | 3,500 | 3,513.95 | 3,434.25 | 3,458.15 | 1,729.075 | -14.45 (-0.42%) | 4,121 |
| 29 Mar 2022 | INR | 3,447 | 3,478.1 | 3,415 | 3,472.6 | 1,736.3 | +59.55 (+1.74%) | 2,377 |
| 28 Mar 2022 | INR | 3,420 | 3,448.1 | 3,369.95 | 3,413.05 | 1,706.525 | +33.7 (+1.00%) | 1,465 |
| 25 Mar 2022 | INR | 3,440 | 3,443.8 | 3,356.4 | 3,379.35 | 1,689.675 | -4.4 (-0.13%) | 1,072 |
| 24 Mar 2022 | INR | 3,325 | 3,399 | 3,310.85 | 3,383.75 | 1,691.875 | +61.4 (+1.85%) | 3,731 |
| 23 Mar 2022 | INR | 3,360 | 3,360 | 3,289.25 | 3,322.35 | 1,661.175 | +10.4 (+0.31%) | 873 |
| 22 Mar 2022 | INR | 3,300 | 3,323.1 | 3,236 | 3,311.95 | 1,655.975 | +21.3 (+0.65%) | 1,792 |
