| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | INR | 4,657 | 4,702 | 4,501.1 | 4,622.25 | 924.45 | +47.85 (+1.05%) | 17,068 |
| 27 Apr 2022 | INR | 4,950 | 4,994.3 | 4,550 | 4,574.4 | 914.88 | -341.25 (-6.94%) | 30,821 |
| 26 Apr 2022 | INR | 5,130 | 5,190 | 4,900 | 4,915.65 | 983.13 | -176.1 (-3.46%) | 15,599 |
| 25 Apr 2022 | INR | 5,200 | 5,257 | 5,050 | 5,091.75 | 1,018.35 | -100.4 (-1.93%) | 13,533 |
| 22 Apr 2022 | INR | 5,232 | 5,334.55 | 5,155.75 | 5,192.15 | 1,038.43 | -40.2 (-0.77%) | 11,300 |
| 21 Apr 2022 | INR | 5,334 | 5,342 | 5,180 | 5,232.35 | 1,046.47 | -0.4 (-0.01%) | 9,817 |
| 20 Apr 2022 | INR | 5,535 | 5,540 | 5,200 | 5,232.75 | 1,046.55 | -106.25 (-1.99%) | 18,305 |
| 19 Apr 2022 | INR | 5,625 | 5,661.7 | 5,224.95 | 5,339 | 1,067.8 | -273 (-4.86%) | 9,468 |
| 18 Apr 2022 | INR | 5,524 | 5,677.45 | 5,474.7 | 5,612 | 1,122.4 | -27.15 (-0.48%) | 6,307 |
| 13 Apr 2022 | INR | 5,700 | 5,750.1 | 5,609.7 | 5,639.15 | 1,127.83 | -42.4 (-0.75%) | 3,134 |
| 12 Apr 2022 | INR | 5,725 | 5,750.35 | 5,585 | 5,681.55 | 1,136.31 | -52.1 (-0.91%) | 4,902 |
| 11 Apr 2022 | INR | 5,749.9 | 5,768.45 | 5,694.05 | 5,733.65 | 1,146.73 | +24.95 (+0.44%) | 3,448 |
| 8 Apr 2022 | INR | 5,735 | 5,780.4 | 5,680.05 | 5,708.7 | 1,141.74 | -9.5 (-0.17%) | 4,169 |
| 7 Apr 2022 | INR | 5,869.8 | 5,880 | 5,700 | 5,718.2 | 1,143.64 | -74.85 (-1.29%) | 5,290 |
| 6 Apr 2022 | INR | 5,672 | 5,898 | 5,631.65 | 5,793.05 | 1,158.61 | +162.75 (+2.89%) | 14,827 |
| 5 Apr 2022 | INR | 5,747 | 5,747 | 5,584 | 5,630.3 | 1,126.06 | -79.4 (-1.39%) | 10,803 |
| 4 Apr 2022 | INR | 5,696 | 5,765 | 5,629.9 | 5,709.7 | 1,141.94 | +66.6 (+1.18%) | 10,530 |
| 1 Apr 2022 | INR | 5,498 | 5,690 | 5,450 | 5,643.1 | 1,128.62 | +197.2 (+3.62%) | 16,799 |
| 31 Mar 2022 | INR | 5,662.9 | 5,717.7 | 5,415.15 | 5,445.9 | 1,089.18 | -187.9 (-3.34%) | 15,016 |
| 30 Mar 2022 | INR | 5,649.8 | 5,710 | 5,535.1 | 5,633.8 | 1,126.76 | +63.3 (+1.14%) | 12,505 |
| 29 Mar 2022 | INR | 5,643.8 | 5,649.95 | 5,539.75 | 5,570.5 | 1,114.1 | +39.85 (+0.72%) | 8,100 |
| 28 Mar 2022 | INR | 5,800 | 5,800 | 5,500 | 5,530.65 | 1,106.13 | -227.6 (-3.95%) | 10,321 |
| 25 Mar 2022 | INR | 5,850 | 5,850 | 5,740 | 5,758.25 | 1,151.65 | -7.4 (-0.13%) | 4,267 |
| 24 Mar 2022 | INR | 5,800 | 5,849 | 5,728.85 | 5,765.65 | 1,153.13 | -19.6 (-0.34%) | 6,020 |
| 23 Mar 2022 | INR | 5,818.95 | 5,834 | 5,735.35 | 5,785.25 | 1,157.05 | +20.05 (+0.35%) | 8,420 |
| 22 Mar 2022 | INR | 5,723.65 | 5,862.4 | 5,656.5 | 5,765.2 | 1,153.04 | +41.55 (+0.73%) | 5,448 |
| 21 Mar 2022 | INR | 5,825 | 5,899 | 5,460.15 | 5,723.65 | 1,144.73 | -69.25 (-1.20%) | 7,337 |
| 17 Mar 2022 | INR | 5,795 | 5,874.8 | 5,746.3 | 5,792.9 | 1,158.58 | +82.1 (+1.44%) | 8,656 |
| 16 Mar 2022 | INR | 5,778 | 5,778 | 5,681.85 | 5,710.8 | 1,142.16 | +42.2 (+0.74%) | 6,315 |
| 15 Mar 2022 | INR | 5,750 | 5,797 | 5,632 | 5,668.6 | 1,133.72 | -14.25 (-0.25%) | 3,967 |
