| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,590 | 1,590 | 1,554 | 1,562.2 | 1,562.2 | -2.05 (-0.13%) | 15,544 |
| 4 May 2022 | INR | 1,583 | 1,596.45 | 1,556 | 1,564.25 | 1,564.25 | -12.55 (-0.80%) | 19,387 |
| 2 May 2022 | INR | 1,634.45 | 1,634.45 | 1,566.3 | 1,576.8 | 1,576.8 | -57.65 (-3.53%) | 23,583 |
| 29 Apr 2022 | INR | 1,614 | 1,654.05 | 1,614 | 1,634.45 | 1,634.45 | +18.55 (+1.15%) | 53,662 |
| 28 Apr 2022 | INR | 1,616.35 | 1,627 | 1,599.5 | 1,615.9 | 1,615.9 | +9.55 (+0.59%) | 18,361 |
| 27 Apr 2022 | INR | 1,585.55 | 1,610 | 1,574.45 | 1,606.35 | 1,606.35 | -3.3 (-0.21%) | 20,787 |
| 26 Apr 2022 | INR | 1,618 | 1,618 | 1,586.35 | 1,609.65 | 1,609.65 | +7.85 (+0.49%) | 51,218 |
| 25 Apr 2022 | INR | 1,560 | 1,605.2 | 1,530.55 | 1,601.8 | 1,601.8 | +15.5 (+0.98%) | 30,193 |
| 22 Apr 2022 | INR | 1,580 | 1,596 | 1,572 | 1,586.3 | 1,586.3 | -0.05 (0.0%) | 18,798 |
| 21 Apr 2022 | INR | 1,532 | 1,590 | 1,529.95 | 1,586.35 | 1,586.35 | +61.7 (+4.05%) | 21,430 |
| 20 Apr 2022 | INR | 1,555 | 1,555 | 1,515.05 | 1,524.65 | 1,524.65 | -20.75 (-1.34%) | 28,533 |
| 19 Apr 2022 | INR | 1,558 | 1,562 | 1,527 | 1,545.4 | 1,545.4 | -1.35 (-0.09%) | 12,622 |
| 18 Apr 2022 | INR | 1,540 | 1,555 | 1,510 | 1,546.75 | 1,546.75 | +6.4 (+0.42%) | 26,891 |
| 13 Apr 2022 | INR | 1,550 | 1,557.65 | 1,530.5 | 1,540.35 | 1,540.35 | -0.5 (-0.03%) | 48,375 |
| 12 Apr 2022 | INR | 1,600 | 1,607.45 | 1,532 | 1,540.85 | 1,540.85 | -59.8 (-3.74%) | 52,267 |
| 11 Apr 2022 | INR | 1,596.3 | 1,623 | 1,575.05 | 1,600.65 | 1,600.65 | -9 (-0.56%) | 80,794 |
| 8 Apr 2022 | INR | 1,622 | 1,640.75 | 1,598 | 1,609.65 | 1,609.65 | -103.1 (-6.02%) | 111,438 |
| 7 Apr 2022 | INR | 1,813 | 1,813 | 1,699.2 | 1,712.75 | 1,712.75 | -175.25 (-9.28%) | 92,456 |
| 6 Apr 2022 | INR | 1,842 | 1,899.95 | 1,812.5 | 1,888 | 1,888 | +7 (+0.37%) | 56,581 |
| 5 Apr 2022 | INR | 1,770 | 1,930 | 1,744.75 | 1,881 | 1,881 | +116.45 (+6.60%) | 26,097 |
| 4 Apr 2022 | INR | 1,705.3 | 1,774 | 1,692 | 1,764.55 | 1,764.55 | +66.7 (+3.93%) | 13,173 |
| 1 Apr 2022 | INR | 1,678.9 | 1,706 | 1,650.05 | 1,697.85 | 1,697.85 | +6.45 (+0.38%) | 25,177 |
| 31 Mar 2022 | INR | 1,650.55 | 1,750 | 1,640 | 1,691.4 | 1,691.4 | +39.3 (+2.38%) | 63,600 |
| 30 Mar 2022 | INR | 1,614.5 | 1,676.3 | 1,600 | 1,652.1 | 1,652.1 | +12.05 (+0.73%) | 40,192 |
| 29 Mar 2022 | INR | 1,675 | 1,689.25 | 1,627.65 | 1,640.05 | 1,640.05 | -54.25 (-3.20%) | 27,755 |
| 28 Mar 2022 | INR | 1,769 | 1,769.95 | 1,680.6 | 1,694.3 | 1,694.3 | -108.45 (-6.02%) | 50,124 |
| 25 Mar 2022 | INR | 1,839.95 | 1,845.5 | 1,741 | 1,802.75 | 1,802.75 | -53.7 (-2.89%) | 30,787 |
| 24 Mar 2022 | INR | 1,840.1 | 1,870 | 1,840.1 | 1,856.45 | 1,856.45 | +1.4 (+0.08%) | 13,253 |
| 23 Mar 2022 | INR | 1,832 | 1,858.8 | 1,832 | 1,855.05 | 1,855.05 | +14.4 (+0.78%) | 20,101 |
| 22 Mar 2022 | INR | 1,833 | 1,848.8 | 1,833 | 1,840.65 | 1,840.65 | -5.85 (-0.32%) | 13,679 |
