| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 1,008.6 | 1,011.85 | 979.3 | 988.75 | 988.75 | -19.85 (-1.97%) | 362,497 |
| 6 May 2022 | INR | 1,005 | 1,017.35 | 1,000 | 1,008.6 | 1,008.6 | -8.75 (-0.86%) | 315,938 |
| 5 May 2022 | INR | 1,015 | 1,034.3 | 1,013.75 | 1,017.35 | 1,017.35 | +3.6 (+0.36%) | 219,580 |
| 4 May 2022 | INR | 1,031 | 1,041 | 1,010.4 | 1,013.75 | 1,013.75 | -17.25 (-1.67%) | 282,149 |
| 2 May 2022 | INR | 1,011 | 1,037.6 | 1,011 | 1,031 | 1,031 | +0.55 (+0.05%) | 380,054 |
| 29 Apr 2022 | INR | 1,041.6 | 1,045.7 | 1,025 | 1,030.45 | 1,030.45 | -1.85 (-0.18%) | 310,154 |
| 28 Apr 2022 | INR | 1,030 | 1,041.7 | 1,025.9 | 1,032.3 | 1,032.3 | +3.7 (+0.36%) | 538,063 |
| 27 Apr 2022 | INR | 1,018 | 1,035.4 | 1,008.15 | 1,028.6 | 1,028.6 | +5.2 (+0.51%) | 365,432 |
| 26 Apr 2022 | INR | 1,003.5 | 1,025.6 | 999.05 | 1,023.4 | 1,023.4 | +24.45 (+2.45%) | 688,687 |
| 25 Apr 2022 | INR | 1,025 | 1,030 | 992.2 | 998.95 | 998.95 | -61.75 (-5.82%) | 1,328,456 |
| 22 Apr 2022 | INR | 1,086 | 1,086 | 1,054.8 | 1,060.7 | 1,060.7 | -30.05 (-2.75%) | 615,091 |
| 21 Apr 2022 | INR | 1,109.95 | 1,113.3 | 1,078.65 | 1,090.75 | 1,090.75 | -11.5 (-1.04%) | 619,016 |
| 20 Apr 2022 | INR | 1,070 | 1,117.6 | 1,053.35 | 1,102.25 | 1,102.25 | +34.55 (+3.24%) | 742,189 |
| 19 Apr 2022 | INR | 1,091.7 | 1,100.1 | 1,061 | 1,067.7 | 1,067.7 | -13.1 (-1.21%) | 518,913 |
| 18 Apr 2022 | INR | 1,071 | 1,086.45 | 1,060.65 | 1,080.8 | 1,080.8 | -4.15 (-0.38%) | 415,943 |
| 13 Apr 2022 | INR | 1,099.9 | 1,109.2 | 1,083.2 | 1,084.95 | 1,084.95 | -10.3 (-0.94%) | 446,415 |
| 12 Apr 2022 | INR | 1,120 | 1,128.25 | 1,085.05 | 1,095.25 | 1,095.25 | -26.6 (-2.37%) | 554,348 |
| 11 Apr 2022 | INR | 1,132.9 | 1,162 | 1,116.05 | 1,121.85 | 1,121.85 | -9.05 (-0.80%) | 1,122,004 |
| 8 Apr 2022 | INR | 1,118.5 | 1,134.85 | 1,108.3 | 1,130.9 | 1,130.9 | +18 (+1.62%) | 487,992 |
| 7 Apr 2022 | INR | 1,119 | 1,126.4 | 1,096.3 | 1,112.9 | 1,112.9 | -6.35 (-0.57%) | 740,284 |
| 6 Apr 2022 | INR | 1,125.5 | 1,132.6 | 1,114.55 | 1,119.25 | 1,119.25 | -7.6 (-0.67%) | 528,618 |
| 5 Apr 2022 | INR | 1,122.1 | 1,143.75 | 1,122.1 | 1,126.85 | 1,126.85 | -1.4 (-0.12%) | 674,194 |
| 4 Apr 2022 | INR | 1,140 | 1,149.85 | 1,119 | 1,128.25 | 1,128.25 | -8.45 (-0.74%) | 713,929 |
| 1 Apr 2022 | INR | 1,124 | 1,143 | 1,109 | 1,136.7 | 1,136.7 | +15.4 (+1.37%) | 572,374 |
| 31 Mar 2022 | INR | 1,107.5 | 1,133.9 | 1,084 | 1,121.3 | 1,121.3 | +13.5 (+1.22%) | 1,307,804 |
| 30 Mar 2022 | INR | 1,128.45 | 1,132.55 | 1,100.15 | 1,107.8 | 1,107.8 | -14.85 (-1.32%) | 1,031,415 |
| 29 Mar 2022 | INR | 1,114.95 | 1,129.65 | 1,096.85 | 1,122.65 | 1,122.65 | +13.25 (+1.19%) | 1,020,641 |
| 28 Mar 2022 | INR | 1,094 | 1,119 | 1,078.4 | 1,109.4 | 1,109.4 | +23.05 (+2.12%) | 1,597,873 |
| 25 Mar 2022 | INR | 1,099.8 | 1,113.8 | 1,080.05 | 1,086.35 | 1,086.35 | -7.65 (-0.70%) | 1,117,373 |
| 24 Mar 2022 | INR | 1,087 | 1,111.75 | 1,063 | 1,094 | 1,094 | +6.95 (+0.64%) | 2,168,244 |
