| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 1,912 | 1,922.0933 | 1,862.7467 | 1,873.7467 | 1,405.3104 | -51.96 (-2.70%) | 710,063 |
| 6 May 2022 | INR | 1,985.2 | 1,991 | 1,860 | 1,925.7067 | 1,444.2804 | -100.747 (-4.97%) | 654,898 |
| 5 May 2022 | INR | 2,033.4533 | 2,057 | 2,011 | 2,026.4533 | 1,519.8404 | +7.2 (+0.36%) | 236,275 |
| 4 May 2022 | INR | 2,089.5467 | 2,089.5467 | 2,008.0533 | 2,019.2533 | 1,514.4404 | -46.693 (-2.26%) | 526,429 |
| 2 May 2022 | INR | 2,143 | 2,154 | 2,015.0533 | 2,065.9467 | 1,549.4604 | -87.453 (-4.06%) | 769,586 |
| 29 Apr 2022 | INR | 2,168 | 2,178.7067 | 2,117 | 2,153.4 | 1,615.0504 | -11.2 (-0.52%) | 594,314 |
| 28 Apr 2022 | INR | 2,159.8 | 2,188.7067 | 2,135.2933 | 2,164.6 | 1,623.4504 | +20.347 (+0.95%) | 299,371 |
| 27 Apr 2022 | INR | 2,145 | 2,174 | 2,123.6533 | 2,144.2533 | 1,608.1904 | -0.747 (-0.03%) | 353,547 |
| 26 Apr 2022 | INR | 2,192 | 2,215 | 2,140.6533 | 2,145 | 1,608.7504 | -37.907 (-1.74%) | 342,946 |
| 25 Apr 2022 | INR | 2,145 | 2,202 | 2,120 | 2,182.9067 | 1,637.1804 | +23 (+1.06%) | 321,879 |
| 22 Apr 2022 | INR | 2,111.6 | 2,201 | 2,105.7067 | 2,159.9067 | 1,619.9304 | +39.96 (+1.88%) | 581,814 |
| 21 Apr 2022 | INR | 2,163.9467 | 2,173 | 2,112.0533 | 2,119.9467 | 1,589.9604 | -34.347 (-1.59%) | 297,359 |
| 20 Apr 2022 | INR | 2,081.6533 | 2,185 | 2,080.0533 | 2,154.2933 | 1,615.7204 | +65.347 (+3.13%) | 862,005 |
| 19 Apr 2022 | INR | 2,103 | 2,135 | 2,061 | 2,088.9467 | 1,566.7104 | -11.907 (-0.57%) | 494,963 |
| 18 Apr 2022 | INR | 2,127 | 2,127 | 2,048.0533 | 2,100.8533 | 1,575.6404 | -32.853 (-1.54%) | 376,111 |
| 13 Apr 2022 | INR | 2,150 | 2,150.6533 | 2,126.0533 | 2,133.7067 | 1,600.2804 | +4.253 (+0.20%) | 500,426 |
| 12 Apr 2022 | INR | 2,089 | 2,136 | 2,041.6533 | 2,129.4533 | 1,597.0904 | +42.907 (+2.06%) | 771,571 |
| 11 Apr 2022 | INR | 2,075.9467 | 2,100 | 2,056 | 2,086.5467 | 1,564.9104 | +26.147 (+1.27%) | 263,195 |
| 8 Apr 2022 | INR | 2,086.5067 | 2,114.9467 | 2,046.9067 | 2,060.4 | 1,545.3004 | -20.693 (-0.99%) | 517,487 |
| 7 Apr 2022 | INR | 2,054.0533 | 2,090 | 2,045 | 2,081.0933 | 1,560.8204 | +26.84 (+1.31%) | 492,802 |
| 6 Apr 2022 | INR | 2,049 | 2,070 | 2,015 | 2,054.2533 | 1,540.6904 | +8.653 (+0.42%) | 450,138 |
| 5 Apr 2022 | INR | 1,995.5067 | 2,057.6 | 1,983 | 2,045.6 | 1,534.2004 | +65.147 (+3.29%) | 678,131 |
| 4 Apr 2022 | INR | 2,006.9067 | 2,014.7467 | 1,975.6533 | 1,980.4533 | 1,485.3403 | -0.253 (-0.01%) | 511,042 |
| 1 Apr 2022 | INR | 2,034 | 2,034 | 1,976 | 1,980.7067 | 1,485.5304 | -42.24 (-2.09%) | 554,067 |
| 31 Mar 2022 | INR | 2,010 | 2,100 | 1,991 | 2,022.9467 | 1,517.2104 | +11.24 (+0.56%) | 479,870 |
| 30 Mar 2022 | INR | 2,019 | 2,021.5467 | 1,995.3467 | 2,011.7067 | 1,508.7804 | +5.307 (+0.26%) | 446,207 |
| 29 Mar 2022 | INR | 2,019.4 | 2,019.4 | 1,965.0533 | 2,006.4 | 1,504.8004 | +6 (+0.30%) | 313,331 |
| 28 Mar 2022 | INR | 1,955 | 2,012 | 1,941.0933 | 2,000.4 | 1,500.3004 | +43.307 (+2.21%) | 452,783 |
| 25 Mar 2022 | INR | 2,050 | 2,060.0933 | 1,920.0533 | 1,957.0933 | 1,467.8203 | -79.16 (-3.89%) | 846,971 |
| 24 Mar 2022 | INR | 1,990 | 2,055.8533 | 1,987.1467 | 2,036.2533 | 1,527.1904 | +32.96 (+1.65%) | 306,141 |
