| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | INR | 478 | 483.85 | 464.15 | 470.65 | 470.65 | -8.45 (-1.76%) | 72,174 |
| 9 May 2022 | INR | 498.35 | 498.35 | 472.1 | 479.1 | 479.1 | -19.25 (-3.86%) | 80,441 |
| 6 May 2022 | INR | 487.1 | 501.6 | 483 | 498.35 | 498.35 | +5.1 (+1.03%) | 112,459 |
| 5 May 2022 | INR | 497.9 | 497.9 | 490 | 493.25 | 493.25 | +3.95 (+0.81%) | 44,031 |
| 4 May 2022 | INR | 498.7 | 498.7 | 484.5 | 489.3 | 489.3 | -5.45 (-1.10%) | 86,549 |
| 2 May 2022 | INR | 492.3 | 499.5 | 487.8 | 494.75 | 494.75 | -2.75 (-0.55%) | 123,299 |
| 29 Apr 2022 | INR | 507.9 | 509.55 | 492 | 497.5 | 497.5 | -7 (-1.39%) | 208,174 |
| 28 Apr 2022 | INR | 513.8 | 513.8 | 500.75 | 504.5 | 504.5 | -4.8 (-0.94%) | 91,999 |
| 27 Apr 2022 | INR | 510 | 511 | 501 | 509.3 | 509.3 | -0.05 (-0.01%) | 105,292 |
| 26 Apr 2022 | INR | 512.7 | 516.45 | 505.25 | 509.35 | 509.35 | +3 (+0.59%) | 92,001 |
| 25 Apr 2022 | INR | 510 | 510.6 | 501.25 | 506.35 | 506.35 | -6.5 (-1.27%) | 140,793 |
| 22 Apr 2022 | INR | 520 | 525 | 511.05 | 512.85 | 512.85 | -10.6 (-2.03%) | 178,715 |
| 21 Apr 2022 | INR | 537 | 558.15 | 519 | 523.45 | 523.45 | -5.45 (-1.03%) | 728,215 |
| 20 Apr 2022 | INR | 515.7 | 537.45 | 506 | 528.9 | 528.9 | +21.7 (+4.28%) | 254,891 |
| 19 Apr 2022 | INR | 513.7 | 518.95 | 505.7 | 507.2 | 507.2 | -1.15 (-0.23%) | 107,825 |
| 18 Apr 2022 | INR | 502 | 511.35 | 500.5 | 508.35 | 508.35 | -3.6 (-0.70%) | 110,260 |
| 13 Apr 2022 | INR | 518 | 520 | 508.4 | 511.95 | 511.95 | -2.9 (-0.56%) | 109,172 |
| 12 Apr 2022 | INR | 525 | 526.9 | 510.95 | 514.85 | 514.85 | -7.4 (-1.42%) | 69,925 |
| 11 Apr 2022 | INR | 527 | 529.95 | 518 | 522.25 | 522.25 | -0.75 (-0.14%) | 93,672 |
| 8 Apr 2022 | INR | 521 | 529 | 513.3 | 523 | 523 | +6.05 (+1.17%) | 129,931 |
| 7 Apr 2022 | INR | 522 | 526.65 | 512 | 516.95 | 516.95 | -3.7 (-0.71%) | 74,374 |
| 6 Apr 2022 | INR | 526.5 | 529.85 | 515 | 520.65 | 520.65 | -5.95 (-1.13%) | 103,535 |
| 5 Apr 2022 | INR | 514.8 | 539.45 | 511.4 | 526.6 | 526.6 | +15.65 (+3.06%) | 260,786 |
| 4 Apr 2022 | INR | 508.35 | 515.5 | 504.6 | 510.95 | 510.95 | +6.45 (+1.28%) | 102,541 |
| 1 Apr 2022 | INR | 492 | 507.5 | 487.25 | 504.5 | 504.5 | +14.9 (+3.04%) | 64,057 |
| 31 Mar 2022 | INR | 497.05 | 505.35 | 485.55 | 489.6 | 489.6 | -6.6 (-1.33%) | 103,378 |
| 30 Mar 2022 | INR | 508.9 | 508.95 | 494.1 | 496.2 | 496.2 | -9.15 (-1.81%) | 81,217 |
| 29 Mar 2022 | INR | 502.15 | 519.9 | 501.25 | 505.35 | 505.35 | +3.7 (+0.74%) | 182,208 |
| 28 Mar 2022 | INR | 509.9 | 513 | 498.2 | 501.65 | 501.65 | -5.75 (-1.13%) | 123,061 |
| 25 Mar 2022 | INR | 514.15 | 514.9 | 498 | 507.4 | 507.4 | -4.2 (-0.82%) | 164,649 |
