| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | INR | 3,837.95 | 3,890 | 3,700 | 3,724.3 | 3,724.3 | -56.95 (-1.51%) | 366 |
| 9 May 2022 | INR | 3,930 | 3,930 | 3,748.55 | 3,781.25 | 3,781.25 | -128.6 (-3.29%) | 623 |
| 6 May 2022 | INR | 3,965.6 | 3,965.6 | 3,854.5 | 3,909.85 | 3,909.85 | -49.75 (-1.26%) | 466 |
| 5 May 2022 | INR | 3,997.35 | 3,997.35 | 3,943.05 | 3,959.6 | 3,959.6 | +5.25 (+0.13%) | 179 |
| 4 May 2022 | INR | 4,133.6 | 4,135.55 | 3,924 | 3,954.35 | 3,954.35 | -94.55 (-2.34%) | 770 |
| 2 May 2022 | INR | 4,151.7 | 4,151.7 | 4,029.95 | 4,048.9 | 4,048.9 | -41.4 (-1.01%) | 584 |
| 29 Apr 2022 | INR | 4,076 | 4,155 | 4,071.1 | 4,090.3 | 4,090.3 | +16.05 (+0.39%) | 422 |
| 28 Apr 2022 | INR | 4,197.95 | 4,244.4 | 4,021.05 | 4,074.25 | 4,074.25 | -43.1 (-1.05%) | 1,262 |
| 27 Apr 2022 | INR | 4,211.05 | 4,217.35 | 4,097.95 | 4,117.35 | 4,117.35 | -77.1 (-1.84%) | 489 |
| 26 Apr 2022 | INR | 4,259.3 | 4,260 | 4,156 | 4,194.45 | 4,194.45 | +6.95 (+0.17%) | 355 |
| 25 Apr 2022 | INR | 4,262.9 | 4,262.9 | 4,171.15 | 4,187.5 | 4,187.5 | -83.2 (-1.95%) | 273 |
| 22 Apr 2022 | INR | 4,337.85 | 4,350 | 4,251.9 | 4,270.7 | 4,270.7 | -41.55 (-0.96%) | 438 |
| 21 Apr 2022 | INR | 4,322.95 | 4,344 | 4,220 | 4,312.25 | 4,312.25 | +77.2 (+1.82%) | 875 |
| 20 Apr 2022 | INR | 4,397.95 | 4,398 | 4,211 | 4,235.05 | 4,235.05 | -66.5 (-1.55%) | 571 |
| 19 Apr 2022 | INR | 4,410.2 | 4,496.55 | 4,291 | 4,301.55 | 4,301.55 | -103.2 (-2.34%) | 1,151 |
| 18 Apr 2022 | INR | 4,203.05 | 4,430 | 4,203.05 | 4,404.75 | 4,404.75 | +89.3 (+2.07%) | 2,263 |
| 13 Apr 2022 | INR | 4,251 | 4,376.7 | 4,240 | 4,315.45 | 4,315.45 | +43.9 (+1.03%) | 629 |
| 12 Apr 2022 | INR | 4,342 | 4,342 | 4,222.85 | 4,271.55 | 4,271.55 | -17.6 (-0.41%) | 460 |
| 11 Apr 2022 | INR | 4,363.9 | 4,363.9 | 4,265.65 | 4,289.15 | 4,289.15 | -27.7 (-0.64%) | 489 |
| 8 Apr 2022 | INR | 4,297 | 4,375 | 4,237.15 | 4,316.85 | 4,316.85 | +82.5 (+1.95%) | 752 |
| 7 Apr 2022 | INR | 4,251.4 | 4,356.1 | 4,201 | 4,234.35 | 4,234.35 | -79.3 (-1.84%) | 990 |
| 6 Apr 2022 | INR | 4,301 | 4,410 | 4,242.35 | 4,313.65 | 4,313.65 | -7.55 (-0.17%) | 678 |
| 5 Apr 2022 | INR | 4,350 | 4,445 | 4,300 | 4,321.2 | 4,321.2 | -4.2 (-0.10%) | 2,115 |
| 4 Apr 2022 | INR | 4,272.65 | 4,423.05 | 4,235.5 | 4,325.4 | 4,325.4 | +106.35 (+2.52%) | 1,555 |
| 1 Apr 2022 | INR | 4,167 | 4,290 | 4,140 | 4,219.05 | 4,219.05 | +114.4 (+2.79%) | 761 |
| 31 Mar 2022 | INR | 4,190 | 4,264.4 | 4,058.3 | 4,104.65 | 4,104.65 | -78.55 (-1.88%) | 938 |
| 30 Mar 2022 | INR | 4,299.95 | 4,300 | 4,151 | 4,183.2 | 4,183.2 | -75.4 (-1.77%) | 701 |
| 29 Mar 2022 | INR | 4,167.05 | 4,267.8 | 4,167.05 | 4,258.6 | 4,258.6 | +56.45 (+1.34%) | 879 |
| 28 Mar 2022 | INR | 4,180 | 4,231.95 | 4,110.05 | 4,202.15 | 4,202.15 | -30.1 (-0.71%) | 609 |
| 25 Mar 2022 | INR | 4,310 | 4,310 | 4,201 | 4,232.25 | 4,232.25 | +10.25 (+0.24%) | 804 |
