| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 492.5 | 501.9 | 488.75 | 497 | 497 | -6.8 (-1.35%) | 4,390,000 |
| 6 May 2022 | INR | 513 | 516 | 498 | 503.8 | 503.8 | -19.45 (-3.72%) | 4,620,000 |
| 5 May 2022 | INR | 526.5 | 536.35 | 521.4 | 523.25 | 523.25 | +2.9 (+0.56%) | 4,550,000 |
| 4 May 2022 | INR | 537.7 | 540 | 517.3 | 520.35 | 520.35 | -12.5 (-2.35%) | 4,180,000 |
| 2 May 2022 | INR | 532.05 | 539.4 | 520.25 | 532.85 | 532.85 | -7.2 (-1.33%) | 3,970,000 |
| 29 Apr 2022 | INR | 546.9 | 551.95 | 538.15 | 540.05 | 540.05 | -5.25 (-0.96%) | 4,430,000 |
| 28 Apr 2022 | INR | 544.95 | 549.15 | 536.05 | 545.3 | 545.3 | +5.45 (+1.01%) | 7,230,000 |
| 27 Apr 2022 | INR | 522.05 | 542 | 518.5 | 539.85 | 539.85 | +14.7 (+2.80%) | 6,990,000 |
| 26 Apr 2022 | INR | 531.25 | 534.5 | 523.05 | 525.15 | 525.15 | -1.05 (-0.20%) | 5,140,000 |
| 25 Apr 2022 | INR | 529 | 529.65 | 514 | 526.2 | 526.2 | -11.65 (-2.17%) | 6,830,000 |
| 22 Apr 2022 | INR | 538 | 542.65 | 533 | 537.85 | 537.85 | -2.9 (-0.54%) | 4,750,000 |
| 21 Apr 2022 | INR | 560 | 560 | 523.35 | 540.75 | 540.75 | -16.2 (-2.91%) | 14,760,000 |
| 20 Apr 2022 | INR | 556 | 563.25 | 549.75 | 556.95 | 556.95 | +3.2 (+0.58%) | 4,780,000 |
| 19 Apr 2022 | INR | 558.85 | 569.9 | 545.7 | 553.75 | 553.75 | +0.7 (+0.13%) | 5,600,000 |
| 18 Apr 2022 | INR | 550 | 558.25 | 543.25 | 553.05 | 553.05 | +0.65 (+0.12%) | 4,800,000 |
| 13 Apr 2022 | INR | 560.3 | 567.7 | 550 | 552.4 | 552.4 | -5.85 (-1.05%) | 5,290,000 |
| 12 Apr 2022 | INR | 568.95 | 570.6 | 545.5 | 558.25 | 558.25 | -12.95 (-2.27%) | 6,940,000 |
| 11 Apr 2022 | INR | 566.9 | 577.8 | 564.45 | 571.2 | 571.2 | +8.4 (+1.49%) | 6,910,000 |
| 8 Apr 2022 | INR | 552.45 | 569.5 | 550.5 | 562.8 | 562.8 | +12.9 (+2.35%) | 6,650,000 |
| 7 Apr 2022 | INR | 565 | 566 | 548.05 | 549.9 | 549.9 | -11.25 (-2.00%) | 6,840,000 |
| 6 Apr 2022 | INR | 540 | 563.95 | 540 | 561.15 | 561.15 | +15.3 (+2.80%) | 7,070,000 |
| 5 Apr 2022 | INR | 551.95 | 557.85 | 544.05 | 545.85 | 545.85 | -1.6 (-0.29%) | 8,880,000 |
| 4 Apr 2022 | INR | 531.25 | 550.65 | 531.25 | 547.45 | 547.45 | +16.6 (+3.13%) | 7,810,000 |
| 1 Apr 2022 | INR | 534 | 537.8 | 526.2 | 530.85 | 530.85 | -2 (-0.38%) | 7,130,000 |
| 31 Mar 2022 | INR | 521 | 544.4 | 518.45 | 532.85 | 532.85 | +13 (+2.50%) | 18,780,000 |
| 30 Mar 2022 | INR | 536 | 536.6 | 515.9 | 519.85 | 519.85 | -15.2 (-2.84%) | 16,990,000 |
| 29 Mar 2022 | INR | 522.05 | 540.55 | 518.6 | 535.05 | 535.05 | +15.25 (+2.93%) | 8,360,000 |
| 28 Mar 2022 | INR | 529.2 | 532.8 | 513.85 | 519.8 | 519.8 | -9.85 (-1.86%) | 7,810,000 |
| 25 Mar 2022 | INR | 527.7 | 536 | 523 | 529.65 | 529.65 | +8 (+1.53%) | 9,880,000 |
| 24 Mar 2022 | INR | 511.7 | 529.35 | 510.8 | 521.65 | 521.65 | +10.85 (+2.12%) | 10,210,000 |
