| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 2,019.95 | 2,022 | 1,942 | 1,951 | 1,951 | -44.05 (-2.21%) | 17,264 |
| 4 May 2022 | INR | 2,041 | 2,055.7 | 1,976 | 1,995.05 | 1,995.05 | -31.85 (-1.57%) | 82,506 |
| 2 May 2022 | INR | 2,030 | 2,038.75 | 2,010 | 2,026.9 | 2,026.9 | -16.4 (-0.80%) | 22,795 |
| 29 Apr 2022 | INR | 2,075 | 2,089.55 | 2,035.9 | 2,043.3 | 2,043.3 | -11.7 (-0.57%) | 25,176 |
| 28 Apr 2022 | INR | 2,060 | 2,092.9 | 2,045 | 2,055 | 2,055 | -17.15 (-0.83%) | 30,823 |
| 27 Apr 2022 | INR | 2,069.95 | 2,129.35 | 2,048 | 2,072.15 | 2,072.15 | -14.1 (-0.68%) | 20,667 |
| 26 Apr 2022 | INR | 2,038.95 | 2,092.95 | 1,996 | 2,086.25 | 2,086.25 | +80.75 (+4.03%) | 43,085 |
| 25 Apr 2022 | INR | 2,047 | 2,047 | 1,990 | 2,005.5 | 2,005.5 | -42.1 (-2.06%) | 41,972 |
| 22 Apr 2022 | INR | 2,092.05 | 2,092.05 | 2,041 | 2,047.6 | 2,047.6 | -45.55 (-2.18%) | 33,512 |
| 21 Apr 2022 | INR | 2,119 | 2,119 | 2,085.7 | 2,093.15 | 2,093.15 | -4.25 (-0.20%) | 18,474 |
| 20 Apr 2022 | INR | 2,131.9 | 2,150 | 2,086.25 | 2,097.4 | 2,097.4 | -16 (-0.76%) | 22,514 |
| 19 Apr 2022 | INR | 2,189 | 2,207.25 | 2,082 | 2,113.4 | 2,113.4 | -70.6 (-3.23%) | 25,101 |
| 18 Apr 2022 | INR | 2,175.15 | 2,224.55 | 2,155 | 2,184 | 2,184 | -13.45 (-0.61%) | 8,269 |
| 13 Apr 2022 | INR | 2,239.95 | 2,239.95 | 2,194 | 2,197.45 | 2,197.45 | -26.2 (-1.18%) | 14,637 |
| 12 Apr 2022 | INR | 2,250.05 | 2,251.15 | 2,213 | 2,223.65 | 2,223.65 | -32.5 (-1.44%) | 5,038 |
| 11 Apr 2022 | INR | 2,273.1 | 2,286 | 2,250 | 2,256.15 | 2,256.15 | -17.5 (-0.77%) | 11,507 |
| 8 Apr 2022 | INR | 2,282 | 2,319.65 | 2,258 | 2,273.65 | 2,273.65 | -15 (-0.66%) | 17,182 |
| 7 Apr 2022 | INR | 2,306.1 | 2,351.5 | 2,281.55 | 2,288.65 | 2,288.65 | -33.9 (-1.46%) | 7,178 |
| 6 Apr 2022 | INR | 2,330 | 2,350.6 | 2,306.25 | 2,322.55 | 2,322.55 | -16.35 (-0.70%) | 5,972 |
| 5 Apr 2022 | INR | 2,374 | 2,374.5 | 2,325 | 2,338.9 | 2,338.9 | -13.35 (-0.57%) | 10,443 |
| 4 Apr 2022 | INR | 2,293.3 | 2,479.25 | 2,289.25 | 2,352.25 | 2,352.25 | +77 (+3.38%) | 97,301 |
| 1 Apr 2022 | INR | 2,178.1 | 2,291.95 | 2,166.95 | 2,275.25 | 2,275.25 | +129.1 (+6.02%) | 59,830 |
| 31 Mar 2022 | INR | 2,163 | 2,191.75 | 2,137.2 | 2,146.15 | 2,146.15 | -16.05 (-0.74%) | 13,981 |
| 30 Mar 2022 | INR | 2,120 | 2,168.95 | 2,108.45 | 2,162.2 | 2,162.2 | +67.45 (+3.22%) | 41,073 |
| 29 Mar 2022 | INR | 2,095 | 2,111.45 | 2,086 | 2,094.75 | 2,094.75 | +0.65 (+0.03%) | 15,591 |
| 28 Mar 2022 | INR | 2,139 | 2,164.45 | 2,082.05 | 2,094.1 | 2,094.1 | -56.6 (-2.63%) | 45,791 |
| 25 Mar 2022 | INR | 2,182 | 2,198.25 | 2,143.75 | 2,150.7 | 2,150.7 | -29.7 (-1.36%) | 41,086 |
| 24 Mar 2022 | INR | 2,185 | 2,224.15 | 2,170 | 2,180.4 | 2,180.4 | -39.45 (-1.78%) | 25,803 |
| 23 Mar 2022 | INR | 2,163 | 2,241.85 | 2,163 | 2,219.85 | 2,219.85 | +61.2 (+2.84%) | 24,027 |
| 22 Mar 2022 | INR | 2,153.35 | 2,166.15 | 2,120.9 | 2,158.65 | 2,158.65 | +5.3 (+0.25%) | 32,377 |
