| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 495 | 502 | 481.8 | 497.1 | 497.1 | -5.6 (-1.11%) | 16,362 |
| 4 May 2022 | INR | 506.95 | 510.2 | 485.1 | 502.7 | 502.7 | -2.6 (-0.51%) | 8,071 |
| 2 May 2022 | INR | 504.9 | 508.75 | 497.75 | 505.3 | 505.3 | -1.65 (-0.33%) | 4,569 |
| 29 Apr 2022 | INR | 509.65 | 521.95 | 504 | 506.95 | 506.95 | +2.4 (+0.48%) | 12,591 |
| 28 Apr 2022 | INR | 510 | 511.4 | 501.25 | 504.55 | 504.55 | +0.2 (+0.04%) | 4,064 |
| 27 Apr 2022 | INR | 505.55 | 510.6 | 503.7 | 504.35 | 504.35 | -6.2 (-1.21%) | 1,964 |
| 26 Apr 2022 | INR | 503.3 | 527.55 | 503.3 | 510.55 | 510.55 | +7.25 (+1.44%) | 41,770 |
| 25 Apr 2022 | INR | 498.9 | 505 | 497.05 | 503.3 | 503.3 | -0.3 (-0.06%) | 6,594 |
| 22 Apr 2022 | INR | 503.75 | 508.3 | 501.95 | 503.6 | 503.6 | -3.25 (-0.64%) | 2,353 |
| 21 Apr 2022 | INR | 502.35 | 516 | 502.35 | 506.85 | 506.85 | +5.1 (+1.02%) | 9,770 |
| 20 Apr 2022 | INR | 503.7 | 505.5 | 497.8 | 501.75 | 501.75 | +3.9 (+0.78%) | 4,294 |
| 19 Apr 2022 | INR | 513.65 | 517.25 | 491.1 | 497.85 | 497.85 | -11.9 (-2.33%) | 5,204 |
| 18 Apr 2022 | INR | 519.5 | 520.5 | 507 | 509.75 | 509.75 | -5.2 (-1.01%) | 6,315 |
| 13 Apr 2022 | INR | 517.2 | 522.3 | 511.9 | 514.95 | 514.95 | +3 (+0.59%) | 3,984 |
| 12 Apr 2022 | INR | 510.2 | 517.85 | 497 | 511.95 | 511.95 | +2.65 (+0.52%) | 8,186 |
| 11 Apr 2022 | INR | 517.25 | 521.7 | 506.1 | 509.3 | 509.3 | -6.25 (-1.21%) | 7,614 |
| 8 Apr 2022 | INR | 511.8 | 524.2 | 506 | 515.55 | 515.55 | +8 (+1.58%) | 10,157 |
| 7 Apr 2022 | INR | 512.05 | 517.75 | 505 | 507.55 | 507.55 | -6.9 (-1.34%) | 9,696 |
| 6 Apr 2022 | INR | 508.6 | 520.95 | 505.55 | 514.45 | 514.45 | +6.7 (+1.32%) | 19,788 |
| 5 Apr 2022 | INR | 508.05 | 517.4 | 502.3 | 507.75 | 507.75 | -0.6 (-0.12%) | 6,927 |
| 4 Apr 2022 | INR | 502.75 | 521.2 | 499.9 | 508.35 | 508.35 | +7.7 (+1.54%) | 22,314 |
| 1 Apr 2022 | INR | 484.7 | 503.8 | 484.7 | 500.65 | 500.65 | +15.1 (+3.11%) | 9,503 |
| 31 Mar 2022 | INR | 492.45 | 494.2 | 481.9 | 485.55 | 485.55 | -4.8 (-0.98%) | 5,330 |
| 30 Mar 2022 | INR | 504.3 | 525 | 487.3 | 490.35 | 490.35 | -2.3 (-0.47%) | 4,931 |
| 29 Mar 2022 | INR | 495.6 | 508 | 489.4 | 492.65 | 492.65 | -3.95 (-0.80%) | 93,631 |
| 28 Mar 2022 | INR | 502.8 | 503 | 478.15 | 496.6 | 496.6 | -1.65 (-0.33%) | 9,123 |
| 25 Mar 2022 | INR | 495 | 503 | 487.8 | 498.25 | 498.25 | +6.3 (+1.28%) | 7,962 |
| 24 Mar 2022 | INR | 477.55 | 508.45 | 477.55 | 491.95 | 491.95 | +12 (+2.50%) | 26,952 |
| 23 Mar 2022 | INR | 481.7 | 487.85 | 475.55 | 479.95 | 479.95 | -0.5 (-0.10%) | 3,716 |
| 22 Mar 2022 | INR | 481.4 | 482.9 | 473.55 | 480.45 | 480.45 | 0.0 (0.0%) | 1,794 |
