| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | INR | 472.2 | 483.25 | 468.95 | 473.6 | 473.6 | +1.25 (+0.26%) | 6,292 |
| 9 May 2022 | INR | 486.05 | 492.2 | 465.45 | 472.35 | 472.35 | -22.05 (-4.46%) | 15,531 |
| 6 May 2022 | INR | 502 | 506.95 | 491.4 | 494.4 | 494.4 | -17.1 (-3.34%) | 8,500 |
| 5 May 2022 | INR | 509.4 | 518.65 | 506.05 | 511.5 | 511.5 | +1.85 (+0.36%) | 3,167 |
| 4 May 2022 | INR | 514.95 | 524.65 | 508.3 | 509.65 | 509.65 | -1.85 (-0.36%) | 6,554 |
| 2 May 2022 | INR | 519.95 | 519.95 | 505.45 | 511.5 | 511.5 | -5.85 (-1.13%) | 4,977 |
| 29 Apr 2022 | INR | 511 | 525 | 510.05 | 517.35 | 517.35 | +10.4 (+2.05%) | 7,810 |
| 28 Apr 2022 | INR | 509.35 | 514 | 501.2 | 506.95 | 506.95 | +1.65 (+0.33%) | 7,141 |
| 27 Apr 2022 | INR | 500.5 | 516.9 | 500.5 | 505.3 | 505.3 | -2.75 (-0.54%) | 19,531 |
| 26 Apr 2022 | INR | 515 | 516.05 | 504 | 508.05 | 508.05 | -1.55 (-0.30%) | 4,218 |
| 25 Apr 2022 | INR | 505.5 | 515.95 | 490.95 | 509.6 | 509.6 | -6.25 (-1.21%) | 24,342 |
| 22 Apr 2022 | INR | 525 | 525.5 | 511.75 | 515.85 | 515.85 | -8 (-1.53%) | 10,057 |
| 21 Apr 2022 | INR | 513.05 | 528.05 | 512 | 523.85 | 523.85 | +10.8 (+2.11%) | 8,075 |
| 20 Apr 2022 | INR | 517.75 | 517.75 | 510.25 | 513.05 | 513.05 | -0.55 (-0.11%) | 6,943 |
| 19 Apr 2022 | INR | 514.95 | 518.35 | 507.5 | 513.6 | 513.6 | +3.55 (+0.70%) | 9,845 |
| 18 Apr 2022 | INR | 526.95 | 526.95 | 501.2 | 510.05 | 510.05 | -18.2 (-3.45%) | 15,312 |
| 13 Apr 2022 | INR | 540.95 | 540.95 | 527.1 | 528.25 | 528.25 | -9.2 (-1.71%) | 15,556 |
| 12 Apr 2022 | INR | 540 | 541.9 | 531.35 | 537.45 | 537.45 | -7.05 (-1.29%) | 11,642 |
| 11 Apr 2022 | INR | 549.95 | 553.9 | 539.35 | 544.5 | 544.5 | -5.45 (-0.99%) | 17,245 |
| 8 Apr 2022 | INR | 541.15 | 555.05 | 536.45 | 549.95 | 549.95 | +13.05 (+2.43%) | 12,699 |
| 7 Apr 2022 | INR | 547 | 547 | 533.7 | 536.9 | 536.9 | -4.15 (-0.77%) | 23,755 |
| 6 Apr 2022 | INR | 559.95 | 571 | 536.7 | 541.05 | 541.05 | -14.45 (-2.60%) | 34,122 |
| 5 Apr 2022 | INR | 561.8 | 561.8 | 546.55 | 555.5 | 555.5 | +1.2 (+0.22%) | 11,520 |
| 4 Apr 2022 | INR | 530 | 570 | 530 | 554.3 | 554.3 | +19.45 (+3.64%) | 14,536 |
| 1 Apr 2022 | INR | 525 | 538 | 521.05 | 534.85 | 534.85 | +13.05 (+2.50%) | 3,888 |
| 31 Mar 2022 | INR | 531.25 | 537.65 | 518.2 | 521.8 | 521.8 | -5 (-0.95%) | 15,759 |
| 30 Mar 2022 | INR | 530.15 | 544 | 524 | 526.8 | 526.8 | -3.3 (-0.62%) | 22,703 |
| 29 Mar 2022 | INR | 546 | 549 | 520.35 | 530.1 | 530.1 | -9.05 (-1.68%) | 11,958 |
| 28 Mar 2022 | INR | 565 | 565.1 | 534.05 | 539.15 | 539.15 | -20.7 (-3.70%) | 17,491 |
| 25 Mar 2022 | INR | 539.5 | 565 | 537 | 559.85 | 559.85 | +24.25 (+4.53%) | 33,575 |
