| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 559.95 | 559.95 | 534.35 | 549.65 | 549.65 | +20.35 (+3.84%) | 56,052 |
| 4 May 2022 | INR | 546 | 554.05 | 524.1 | 529.3 | 529.3 | -7.25 (-1.35%) | 58,802 |
| 2 May 2022 | INR | 553 | 553 | 533.6 | 536.55 | 536.55 | -16.85 (-3.04%) | 78,616 |
| 29 Apr 2022 | INR | 579.9 | 579.9 | 547.8 | 553.4 | 553.4 | -19.65 (-3.43%) | 89,794 |
| 28 Apr 2022 | INR | 596 | 600 | 558.85 | 573.05 | 573.05 | -12.8 (-2.18%) | 134,181 |
| 27 Apr 2022 | INR | 502.5 | 594 | 502.5 | 585.85 | 585.85 | +66.3 (+12.76%) | 441,596 |
| 26 Apr 2022 | INR | 524.35 | 541.45 | 515.75 | 519.55 | 519.55 | -4.8 (-0.92%) | 66,110 |
| 25 Apr 2022 | INR | 542 | 542 | 522.25 | 524.35 | 524.35 | -17.8 (-3.28%) | 57,616 |
| 22 Apr 2022 | INR | 545.1 | 556.45 | 539.6 | 542.15 | 542.15 | -2.95 (-0.54%) | 41,866 |
| 21 Apr 2022 | INR | 550 | 553.15 | 541.35 | 545.1 | 545.1 | -1.05 (-0.19%) | 144,023 |
| 20 Apr 2022 | INR | 546 | 558.7 | 542.25 | 546.15 | 546.15 | +0.35 (+0.06%) | 60,765 |
| 19 Apr 2022 | INR | 556 | 561.95 | 540 | 545.8 | 545.8 | -1.8 (-0.33%) | 201,537 |
| 18 Apr 2022 | INR | 552.15 | 561.6 | 541.55 | 547.6 | 547.6 | -24.65 (-4.31%) | 323,414 |
| 13 Apr 2022 | INR | 573.05 | 582 | 563.2 | 572.25 | 572.25 | +2.2 (+0.39%) | 173,997 |
| 12 Apr 2022 | INR | 592.2 | 595.7 | 555.05 | 570.05 | 570.05 | -28.85 (-4.82%) | 362,445 |
| 11 Apr 2022 | INR | 611.1 | 617 | 597 | 598.9 | 598.9 | -16.5 (-2.68%) | 200,851 |
| 8 Apr 2022 | INR | 608 | 616.85 | 603.25 | 615.4 | 615.4 | +14.25 (+2.37%) | 82,094 |
| 7 Apr 2022 | INR | 619.05 | 623.7 | 599.55 | 601.15 | 601.15 | -20.75 (-3.34%) | 309,022 |
| 6 Apr 2022 | INR | 622 | 630.4 | 610.3 | 621.9 | 621.9 | -0.5 (-0.08%) | 64,948 |
| 5 Apr 2022 | INR | 633 | 635.35 | 615.9 | 622.4 | 622.4 | -0.15 (-0.02%) | 114,790 |
| 4 Apr 2022 | INR | 618 | 633.9 | 615 | 622.55 | 622.55 | +14.2 (+2.33%) | 422,511 |
| 1 Apr 2022 | INR | 608 | 613.4 | 599.65 | 608.35 | 608.35 | +7.4 (+1.23%) | 73,213 |
| 31 Mar 2022 | INR | 598 | 615.2 | 598 | 600.95 | 600.95 | +3.6 (+0.60%) | 99,293 |
| 30 Mar 2022 | INR | 575 | 600.55 | 575 | 597.35 | 597.35 | +25.05 (+4.38%) | 78,235 |
| 29 Mar 2022 | INR | 585 | 585 | 568.1 | 572.3 | 572.3 | -2.1 (-0.37%) | 77,002 |
| 28 Mar 2022 | INR | 596.45 | 596.45 | 571.4 | 574.4 | 574.4 | -17.2 (-2.91%) | 60,439 |
| 25 Mar 2022 | INR | 604.45 | 607.95 | 589.2 | 591.6 | 591.6 | -11.05 (-1.83%) | 133,856 |
| 24 Mar 2022 | INR | 592.5 | 607 | 590 | 602.65 | 602.65 | +3.75 (+0.63%) | 118,602 |
| 23 Mar 2022 | INR | 607.7 | 619.7 | 596.8 | 598.9 | 598.9 | -1.55 (-0.26%) | 108,359 |
| 22 Mar 2022 | INR | 593 | 608.7 | 582.9 | 600.45 | 600.45 | +8.65 (+1.46%) | 241,532 |
