| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 556.85 | 556.85 | 524.95 | 535.1 | 535.1 | -5.05 (-0.93%) | 8,654 |
| 6 May 2022 | INR | 548.95 | 552 | 530 | 540.15 | 540.15 | -10.75 (-1.95%) | 11,380 |
| 5 May 2022 | INR | 564.55 | 567.25 | 546.2 | 550.9 | 550.9 | -8.15 (-1.46%) | 7,817 |
| 4 May 2022 | INR | 575.25 | 576.15 | 550 | 559.05 | 559.05 | -5.15 (-0.91%) | 17,928 |
| 2 May 2022 | INR | 565 | 566.65 | 560 | 564.2 | 564.2 | -8.55 (-1.49%) | 7,720 |
| 29 Apr 2022 | INR | 582.5 | 586.45 | 571.7 | 572.75 | 572.75 | -6.75 (-1.16%) | 10,103 |
| 28 Apr 2022 | INR | 583.9 | 588 | 576.35 | 579.5 | 579.5 | -1.35 (-0.23%) | 9,461 |
| 27 Apr 2022 | INR | 606 | 606 | 577.65 | 580.85 | 580.85 | -3.15 (-0.54%) | 8,110 |
| 26 Apr 2022 | INR | 590 | 606.5 | 580 | 584 | 584 | -3.65 (-0.62%) | 14,987 |
| 25 Apr 2022 | INR | 605 | 605 | 583.3 | 587.65 | 587.65 | -12.8 (-2.13%) | 6,427 |
| 22 Apr 2022 | INR | 604 | 616.75 | 597.25 | 600.45 | 600.45 | -14.7 (-2.39%) | 21,776 |
| 21 Apr 2022 | INR | 597.25 | 634 | 591.4 | 615.15 | 615.15 | +27.95 (+4.76%) | 28,432 |
| 20 Apr 2022 | INR | 591.25 | 595.55 | 581 | 587.2 | 587.2 | -3 (-0.51%) | 17,822 |
| 19 Apr 2022 | INR | 604 | 607.85 | 582.1 | 590.2 | 590.2 | -12.15 (-2.02%) | 37,322 |
| 18 Apr 2022 | INR | 599 | 614.5 | 585.05 | 602.35 | 602.35 | -0.85 (-0.14%) | 48,570 |
| 13 Apr 2022 | INR | 609.7 | 609.7 | 600 | 603.2 | 603.2 | +2.75 (+0.46%) | 10,014 |
| 12 Apr 2022 | INR | 611.9 | 613.4 | 596.65 | 600.45 | 600.45 | -3.8 (-0.63%) | 12,448 |
| 11 Apr 2022 | INR | 592.9 | 614 | 590.95 | 604.25 | 604.25 | +12.35 (+2.09%) | 24,277 |
| 8 Apr 2022 | INR | 587.15 | 594 | 581.95 | 591.9 | 591.9 | +12.1 (+2.09%) | 8,717 |
| 7 Apr 2022 | INR | 589.85 | 596.65 | 575.05 | 579.8 | 579.8 | -8.05 (-1.37%) | 12,052 |
| 6 Apr 2022 | INR | 585 | 589.85 | 580.25 | 587.85 | 587.85 | +1.95 (+0.33%) | 14,073 |
| 5 Apr 2022 | INR | 580.8 | 589.85 | 575.45 | 585.9 | 585.9 | +9.55 (+1.66%) | 12,811 |
| 4 Apr 2022 | INR | 575 | 581.85 | 568 | 576.35 | 576.35 | +8.85 (+1.56%) | 19,744 |
| 1 Apr 2022 | INR | 551.3 | 570 | 551.3 | 567.5 | 567.5 | +12 (+2.16%) | 14,601 |
| 31 Mar 2022 | INR | 545.65 | 575 | 545.65 | 555.5 | 555.5 | +10.7 (+1.96%) | 33,432 |
| 30 Mar 2022 | INR | 544 | 562.85 | 539 | 544.8 | 544.8 | +6.65 (+1.24%) | 25,641 |
| 29 Mar 2022 | INR | 534.75 | 543.95 | 520.85 | 538.15 | 538.15 | +10.7 (+2.03%) | 39,101 |
| 28 Mar 2022 | INR | 538 | 542 | 523.95 | 527.45 | 527.45 | -10.05 (-1.87%) | 22,648 |
| 25 Mar 2022 | INR | 540 | 547.15 | 535 | 537.5 | 537.5 | -6.35 (-1.17%) | 15,600 |
| 24 Mar 2022 | INR | 539.05 | 548.35 | 536.1 | 543.85 | 543.85 | +1.7 (+0.31%) | 7,862 |
