| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 1,555 | 1,575.9 | 1,534.1 | 1,557.6 | 1,557.6 | -10.5 (-0.67%) | 263,127 |
| 6 May 2022 | INR | 1,550.1 | 1,585.65 | 1,531.7 | 1,568.1 | 1,568.1 | +4.8 (+0.31%) | 309,235 |
| 5 May 2022 | INR | 1,575 | 1,581.7 | 1,553.65 | 1,563.3 | 1,563.3 | -0.55 (-0.04%) | 302,809 |
| 4 May 2022 | INR | 1,580 | 1,595.45 | 1,555 | 1,563.85 | 1,563.85 | -13.15 (-0.83%) | 368,659 |
| 2 May 2022 | INR | 1,631.25 | 1,631.25 | 1,565.5 | 1,577 | 1,577 | -57.85 (-3.54%) | 2,586,739 |
| 29 Apr 2022 | INR | 1,619 | 1,654 | 1,613.05 | 1,634.85 | 1,634.85 | +15.8 (+0.98%) | 854,655 |
| 28 Apr 2022 | INR | 1,613.9 | 1,628.75 | 1,599 | 1,619.05 | 1,619.05 | +12.3 (+0.77%) | 712,480 |
| 27 Apr 2022 | INR | 1,594.95 | 1,610 | 1,575 | 1,606.75 | 1,606.75 | -2.7 (-0.17%) | 628,435 |
| 26 Apr 2022 | INR | 1,620 | 1,620 | 1,586.05 | 1,609.45 | 1,609.45 | +8.1 (+0.51%) | 1,259,918 |
| 25 Apr 2022 | INR | 1,560 | 1,606.1 | 1,530 | 1,601.35 | 1,601.35 | +14.4 (+0.91%) | 1,375,759 |
| 22 Apr 2022 | INR | 1,576 | 1,596.45 | 1,571.8 | 1,586.95 | 1,586.95 | -0.1 (-0.01%) | 564,103 |
| 21 Apr 2022 | INR | 1,529 | 1,590 | 1,529 | 1,587.05 | 1,587.05 | +62.25 (+4.08%) | 878,422 |
| 20 Apr 2022 | INR | 1,551.8 | 1,551.8 | 1,515.1 | 1,524.8 | 1,524.8 | -20 (-1.29%) | 588,291 |
| 19 Apr 2022 | INR | 1,564.45 | 1,564.45 | 1,526 | 1,544.8 | 1,544.8 | -2.2 (-0.14%) | 577,218 |
| 18 Apr 2022 | INR | 1,533 | 1,555.95 | 1,510.15 | 1,547 | 1,547 | +4.2 (+0.27%) | 719,024 |
| 13 Apr 2022 | INR | 1,549 | 1,557.95 | 1,532.35 | 1,542.8 | 1,542.8 | +3.15 (+0.20%) | 649,760 |
| 12 Apr 2022 | INR | 1,595 | 1,607.9 | 1,531.1 | 1,539.65 | 1,539.65 | -64.2 (-4.00%) | 2,000,674 |
| 11 Apr 2022 | INR | 1,600 | 1,624 | 1,575 | 1,603.85 | 1,603.85 | -6.35 (-0.39%) | 2,460,898 |
| 8 Apr 2022 | INR | 1,609 | 1,640 | 1,597.8 | 1,610.2 | 1,610.2 | -105.05 (-6.12%) | 2,455,279 |
| 7 Apr 2022 | INR | 1,805 | 1,805 | 1,701 | 1,715.25 | 1,715.25 | -174.15 (-9.22%) | 1,978,263 |
| 6 Apr 2022 | INR | 1,850 | 1,900 | 1,811.6 | 1,889.4 | 1,889.4 | +25.1 (+1.35%) | 529,990 |
| 5 Apr 2022 | INR | 1,762.45 | 1,934 | 1,741.55 | 1,864.3 | 1,864.3 | +99.25 (+5.62%) | 527,972 |
| 4 Apr 2022 | INR | 1,699.9 | 1,775 | 1,691 | 1,765.05 | 1,765.05 | +67.1 (+3.95%) | 397,463 |
| 1 Apr 2022 | INR | 1,670 | 1,707.45 | 1,648.05 | 1,697.95 | 1,697.95 | +7.1 (+0.42%) | 393,195 |
| 31 Mar 2022 | INR | 1,643 | 1,750.6 | 1,640 | 1,690.85 | 1,690.85 | +38.9 (+2.35%) | 989,258 |
| 30 Mar 2022 | INR | 1,602 | 1,677 | 1,601.15 | 1,651.95 | 1,651.95 | +13.6 (+0.83%) | 482,702 |
| 29 Mar 2022 | INR | 1,670 | 1,690 | 1,628.5 | 1,638.35 | 1,638.35 | -60.4 (-3.56%) | 592,331 |
| 28 Mar 2022 | INR | 1,760 | 1,770 | 1,685 | 1,698.75 | 1,698.75 | -99.95 (-5.56%) | 825,891 |
| 25 Mar 2022 | INR | 1,829.85 | 1,845.85 | 1,740.05 | 1,798.7 | 1,798.7 | -59.4 (-3.20%) | 612,415 |
| 24 Mar 2022 | INR | 1,852 | 1,869 | 1,842 | 1,858.1 | 1,858.1 | +1.7 (+0.09%) | 493,126 |
