| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 584.15 | 594.95 | 567.95 | 579.7 | 579.7 | -5.9 (-1.01%) | 14,199 |
| 6 May 2022 | INR | 599.9 | 599.9 | 572.05 | 585.6 | 585.6 | -10.25 (-1.72%) | 8,785 |
| 5 May 2022 | INR | 599.45 | 613.15 | 590.55 | 595.85 | 595.85 | -0.35 (-0.06%) | 4,994 |
| 4 May 2022 | INR | 615 | 620.5 | 590 | 596.2 | 596.2 | -11.6 (-1.91%) | 9,611 |
| 2 May 2022 | INR | 616 | 616.85 | 596.75 | 607.8 | 607.8 | -10.1 (-1.63%) | 7,541 |
| 29 Apr 2022 | INR | 632.9 | 632.9 | 616.25 | 617.9 | 617.9 | -4.5 (-0.72%) | 5,882 |
| 28 Apr 2022 | INR | 640 | 641.95 | 616 | 622.4 | 622.4 | -11.15 (-1.76%) | 10,131 |
| 27 Apr 2022 | INR | 604.15 | 650.85 | 602.5 | 633.55 | 633.55 | +26.15 (+4.31%) | 76,768 |
| 26 Apr 2022 | INR | 584.9 | 616 | 584.9 | 607.4 | 607.4 | +25.55 (+4.39%) | 6,087 |
| 25 Apr 2022 | INR | 591.5 | 611.15 | 578.3 | 581.85 | 581.85 | -14.05 (-2.36%) | 9,039 |
| 22 Apr 2022 | INR | 601.05 | 603.05 | 592 | 595.9 | 595.9 | -6.95 (-1.15%) | 2,421 |
| 21 Apr 2022 | INR | 595 | 616.95 | 595 | 602.85 | 602.85 | +5.8 (+0.97%) | 4,091 |
| 20 Apr 2022 | INR | 605.7 | 606.1 | 591.6 | 597.05 | 597.05 | -6.6 (-1.09%) | 7,962 |
| 19 Apr 2022 | INR | 617.35 | 623.75 | 591.3 | 603.65 | 603.65 | -9.75 (-1.59%) | 12,866 |
| 18 Apr 2022 | INR | 590.35 | 619.9 | 590.35 | 613.4 | 613.4 | +20.15 (+3.40%) | 11,716 |
| 13 Apr 2022 | INR | 590.85 | 600 | 586 | 593.25 | 593.25 | +5.7 (+0.97%) | 6,219 |
| 12 Apr 2022 | INR | 593.8 | 601.1 | 584.25 | 587.55 | 587.55 | -10.7 (-1.79%) | 2,978 |
| 11 Apr 2022 | INR | 595.5 | 606 | 595.1 | 598.25 | 598.25 | -0.3 (-0.05%) | 4,672 |
| 8 Apr 2022 | INR | 586.1 | 604 | 586.1 | 598.55 | 598.55 | +12.45 (+2.12%) | 5,962 |
| 7 Apr 2022 | INR | 601.45 | 607.45 | 580.05 | 586.1 | 586.1 | -10.65 (-1.78%) | 13,630 |
| 6 Apr 2022 | INR | 584.25 | 605 | 581.45 | 596.75 | 596.75 | +11.2 (+1.91%) | 13,626 |
| 5 Apr 2022 | INR | 565 | 593.6 | 565 | 585.55 | 585.55 | +10.3 (+1.79%) | 11,819 |
| 4 Apr 2022 | INR | 553.45 | 582.75 | 547.05 | 575.25 | 575.25 | +29.4 (+5.39%) | 14,923 |
| 1 Apr 2022 | INR | 542.6 | 564.75 | 542.6 | 545.85 | 545.85 | +15.15 (+2.85%) | 12,538 |
| 31 Mar 2022 | INR | 534 | 562 | 526.5 | 530.7 | 530.7 | -5.4 (-1.01%) | 8,547 |
| 30 Mar 2022 | INR | 540.9 | 544.8 | 532.1 | 536.1 | 536.1 | +2.2 (+0.41%) | 7,947 |
| 29 Mar 2022 | INR | 537 | 543.4 | 530.55 | 533.9 | 533.9 | -4.75 (-0.88%) | 8,436 |
| 28 Mar 2022 | INR | 542.65 | 546.05 | 538.55 | 538.65 | 538.65 | -4 (-0.74%) | 3,657 |
| 25 Mar 2022 | INR | 548.4 | 553.1 | 541 | 542.65 | 542.65 | -4.4 (-0.80%) | 12,104 |
| 24 Mar 2022 | INR | 544 | 557.8 | 541.7 | 547.05 | 547.05 | -3.4 (-0.62%) | 15,462 |
