| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 519 | 529.6 | 509.75 | 514.1 | 514.1 | +4 (+0.78%) | 37,152 |
| 4 May 2022 | INR | 519 | 523.9 | 505.75 | 510.1 | 510.1 | -8.6 (-1.66%) | 380,388 |
| 2 May 2022 | INR | 518.2 | 528.4 | 514.9 | 518.7 | 518.7 | -7.6 (-1.44%) | 49,342 |
| 29 Apr 2022 | INR | 535.05 | 538.1 | 523.8 | 526.3 | 526.3 | -7.9 (-1.48%) | 22,715 |
| 28 Apr 2022 | INR | 544 | 544 | 519.2 | 534.2 | 534.2 | +15.8 (+3.05%) | 15,018 |
| 27 Apr 2022 | INR | 524.9 | 524.9 | 511.3 | 518.4 | 518.4 | -5.45 (-1.04%) | 16,597 |
| 26 Apr 2022 | INR | 517 | 531.55 | 517 | 523.85 | 523.85 | +6.75 (+1.31%) | 29,554 |
| 25 Apr 2022 | INR | 520 | 520 | 504.55 | 517.1 | 517.1 | -7.05 (-1.35%) | 40,728 |
| 22 Apr 2022 | INR | 528 | 532.35 | 519.6 | 524.15 | 524.15 | -8.65 (-1.62%) | 37,689 |
| 21 Apr 2022 | INR | 530 | 539.3 | 529.05 | 532.8 | 532.8 | +6.55 (+1.24%) | 22,351 |
| 20 Apr 2022 | INR | 525 | 527.55 | 512.3 | 526.25 | 526.25 | +9.7 (+1.88%) | 48,088 |
| 19 Apr 2022 | INR | 550.95 | 553.15 | 510.3 | 516.55 | 516.55 | -25.65 (-4.73%) | 100,142 |
| 18 Apr 2022 | INR | 546.9 | 568.9 | 533.55 | 542.2 | 542.2 | +1.35 (+0.25%) | 175,923 |
| 13 Apr 2022 | INR | 531.15 | 543.5 | 531.15 | 540.85 | 540.85 | +6.1 (+1.14%) | 39,512 |
| 12 Apr 2022 | INR | 539.75 | 539.75 | 527.85 | 534.75 | 534.75 | -1.8 (-0.34%) | 51,289 |
| 11 Apr 2022 | INR | 538 | 538.7 | 524.1 | 536.55 | 536.55 | +2.9 (+0.54%) | 90,833 |
| 8 Apr 2022 | INR | 524 | 536.2 | 523.1 | 533.65 | 533.65 | +12.25 (+2.35%) | 38,897 |
| 7 Apr 2022 | INR | 513.9 | 528.65 | 513.9 | 521.4 | 521.4 | +5.25 (+1.02%) | 36,524 |
| 6 Apr 2022 | INR | 505 | 521.9 | 505 | 516.15 | 516.15 | +7.5 (+1.47%) | 60,906 |
| 5 Apr 2022 | INR | 515 | 515 | 501.9 | 508.65 | 508.65 | -0.4 (-0.08%) | 46,360 |
| 4 Apr 2022 | INR | 509.9 | 519.1 | 506 | 509.05 | 509.05 | +1.25 (+0.25%) | 52,809 |
| 1 Apr 2022 | INR | 501.05 | 509 | 493.75 | 507.8 | 507.8 | +8.05 (+1.61%) | 23,458 |
| 31 Mar 2022 | INR | 502 | 505 | 494.15 | 499.75 | 499.75 | -0.6 (-0.12%) | 45,957 |
| 30 Mar 2022 | INR | 500.9 | 503.95 | 492.15 | 500.35 | 500.35 | +5.05 (+1.02%) | 47,550 |
| 29 Mar 2022 | INR | 484 | 496.95 | 477.75 | 495.3 | 495.3 | +16.6 (+3.47%) | 98,922 |
| 28 Mar 2022 | INR | 494.15 | 494.15 | 466.7 | 478.7 | 478.7 | -9.3 (-1.91%) | 36,232 |
| 25 Mar 2022 | INR | 484.95 | 491.8 | 482.7 | 488 | 488 | +5 (+1.04%) | 38,222 |
| 24 Mar 2022 | INR | 471.7 | 483.8 | 471.7 | 483 | 483 | +5.45 (+1.14%) | 17,649 |
| 23 Mar 2022 | INR | 483.7 | 491.25 | 476.35 | 477.55 | 477.55 | -4.25 (-0.88%) | 31,875 |
| 22 Mar 2022 | INR | 474.5 | 485.75 | 470.3 | 481.8 | 481.8 | +4.2 (+0.88%) | 39,295 |
