| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 513 | 518.89 | 505 | 507.87 | 507.87 | -7.48 (-1.45%) | 2,153 |
| 6 May 2022 | INR | 502.56 | 524.9 | 502.56 | 515.35 | 515.35 | -4.61 (-0.89%) | 2,741 |
| 5 May 2022 | INR | 523 | 529 | 515 | 519.96 | 519.96 | -0.75 (-0.14%) | 960 |
| 4 May 2022 | INR | 538 | 538 | 515.62 | 520.71 | 520.71 | -12.77 (-2.39%) | 3,098 |
| 2 May 2022 | INR | 535.1 | 543.5 | 530 | 533.48 | 533.48 | -3.58 (-0.67%) | 1,793 |
| 29 Apr 2022 | INR | 543 | 545.7 | 534.05 | 537.06 | 537.06 | -4.17 (-0.77%) | 596 |
| 28 Apr 2022 | INR | 531.5 | 544.8 | 531.5 | 541.23 | 541.23 | +6.23 (+1.16%) | 1,594 |
| 27 Apr 2022 | INR | 539.5 | 541 | 531.4 | 535 | 535 | -4.89 (-0.91%) | 138,850 |
| 26 Apr 2022 | INR | 536 | 541 | 534 | 539.89 | 539.89 | +8.3 (+1.56%) | 925 |
| 25 Apr 2022 | INR | 533.21 | 543.39 | 527.4 | 531.59 | 531.59 | -8.8 (-1.63%) | 2,383 |
| 22 Apr 2022 | INR | 542 | 545.77 | 537.5 | 540.39 | 540.39 | -4.07 (-0.75%) | 1,313 |
| 21 Apr 2022 | INR | 536.3 | 544.9 | 533.5 | 544.46 | 544.46 | +6.45 (+1.20%) | 1,851 |
| 20 Apr 2022 | INR | 525 | 540.67 | 525 | 538.01 | 538.01 | +7.48 (+1.41%) | 965 |
| 19 Apr 2022 | INR | 533 | 540.34 | 525 | 530.53 | 530.53 | -3.29 (-0.62%) | 6,000 |
| 18 Apr 2022 | INR | 531.8 | 536.99 | 525.41 | 533.82 | 533.82 | +0.41 (+0.08%) | 1,633 |
| 13 Apr 2022 | INR | 535 | 541 | 532.96 | 533.41 | 533.41 | -0.65 (-0.12%) | 1,801 |
| 12 Apr 2022 | INR | 542 | 542 | 532.2 | 534.06 | 534.06 | -8.8 (-1.62%) | 1,493 |
| 11 Apr 2022 | INR | 543 | 547.78 | 537.31 | 542.86 | 542.86 | -0.98 (-0.18%) | 2,605 |
| 8 Apr 2022 | INR | 535.02 | 544.22 | 532.01 | 543.84 | 543.84 | +8.82 (+1.65%) | 2,275 |
| 7 Apr 2022 | INR | 547 | 548 | 533.08 | 535.02 | 535.02 | -10.05 (-1.84%) | 2,944 |
| 6 Apr 2022 | INR | 537.9 | 545.8 | 531.82 | 545.07 | 545.07 | +6.08 (+1.13%) | 2,475 |
| 5 Apr 2022 | INR | 535.6 | 539.25 | 531.01 | 538.99 | 538.99 | +3.39 (+0.63%) | 2,635 |
| 4 Apr 2022 | INR | 547.7 | 547.7 | 525.01 | 535.6 | 535.6 | +8.25 (+1.56%) | 1,576 |
| 1 Apr 2022 | INR | 523.9 | 529.79 | 515.52 | 527.35 | 527.35 | +5.33 (+1.02%) | 4,031 |
| 31 Mar 2022 | INR | 529.44 | 568.8 | 511.4 | 522.02 | 522.02 | +0.22 (+0.04%) | 1,641 |
| 30 Mar 2022 | INR | 521.8 | 524.98 | 515.3 | 521.8 | 521.8 | +4.26 (+0.82%) | 1,326 |
| 29 Mar 2022 | INR | 513.8 | 520 | 506.4 | 517.54 | 517.54 | +4.18 (+0.81%) | 2,344 |
| 28 Mar 2022 | INR | 534.9 | 534.9 | 504.21 | 513.36 | 513.36 | +2.11 (+0.41%) | 1,787 |
| 25 Mar 2022 | INR | 513.8 | 516 | 510.27 | 511.25 | 511.25 | -0.86 (-0.17%) | 891 |
| 24 Mar 2022 | INR | 509.27 | 513 | 507 | 512.11 | 512.11 | +2.8 (+0.55%) | 3,480 |
