| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,800 | 1,820.55 | 1,785 | 1,797.65 | 1,797.65 | +21 (+1.18%) | 167,175 |
| 4 May 2022 | INR | 1,771 | 1,823.45 | 1,768.3 | 1,776.65 | 1,776.65 | +2.95 (+0.17%) | 871,604 |
| 2 May 2022 | INR | 1,750 | 1,779.8 | 1,750 | 1,773.7 | 1,773.7 | -15.25 (-0.85%) | 124,607 |
| 29 Apr 2022 | INR | 1,775 | 1,810 | 1,769.15 | 1,788.95 | 1,788.95 | +23.45 (+1.33%) | 174,902 |
| 28 Apr 2022 | INR | 1,745 | 1,771.55 | 1,733.7 | 1,765.5 | 1,765.5 | +23.85 (+1.37%) | 59,710 |
| 27 Apr 2022 | INR | 1,728 | 1,752.25 | 1,728 | 1,741.65 | 1,741.65 | -0.35 (-0.02%) | 130,892 |
| 26 Apr 2022 | INR | 1,740 | 1,747.5 | 1,731.15 | 1,742 | 1,742 | +11.8 (+0.68%) | 135,348 |
| 25 Apr 2022 | INR | 1,708 | 1,737 | 1,694.8 | 1,730.2 | 1,730.2 | +2.35 (+0.14%) | 88,529 |
| 22 Apr 2022 | INR | 1,740 | 1,743.95 | 1,721.05 | 1,727.85 | 1,727.85 | -34.35 (-1.95%) | 264,577 |
| 21 Apr 2022 | INR | 1,730 | 1,773 | 1,720.7 | 1,762.2 | 1,762.2 | +39.9 (+2.32%) | 74,747 |
| 20 Apr 2022 | INR | 1,711 | 1,727.05 | 1,683.55 | 1,722.3 | 1,722.3 | +10.8 (+0.63%) | 282,313 |
| 19 Apr 2022 | INR | 1,751 | 1,766.7 | 1,687 | 1,711.5 | 1,711.5 | -38.2 (-2.18%) | 114,050 |
| 18 Apr 2022 | INR | 1,770 | 1,770.05 | 1,730 | 1,749.7 | 1,749.7 | -33.1 (-1.86%) | 135,439 |
| 13 Apr 2022 | INR | 1,836 | 1,836 | 1,773.55 | 1,782.8 | 1,782.8 | -18.7 (-1.04%) | 119,347 |
| 12 Apr 2022 | INR | 1,778 | 1,812.65 | 1,769.8 | 1,801.5 | 1,801.5 | +18.8 (+1.05%) | 51,562 |
| 11 Apr 2022 | INR | 1,778 | 1,805.95 | 1,764.2 | 1,782.7 | 1,782.7 | -2.35 (-0.13%) | 171,611 |
| 8 Apr 2022 | INR | 1,777 | 1,790 | 1,757 | 1,785.05 | 1,785.05 | +18.55 (+1.05%) | 232,519 |
| 7 Apr 2022 | INR | 1,777 | 1,792 | 1,763.45 | 1,766.5 | 1,766.5 | -13 (-0.73%) | 201,744 |
| 6 Apr 2022 | INR | 1,782 | 1,792.5 | 1,772 | 1,779.5 | 1,779.5 | -22.95 (-1.27%) | 141,398 |
| 5 Apr 2022 | INR | 1,839.85 | 1,839.85 | 1,794.5 | 1,802.45 | 1,802.45 | -33.2 (-1.81%) | 68,024 |
| 4 Apr 2022 | INR | 1,787 | 1,839.6 | 1,736.5 | 1,835.65 | 1,835.65 | +58.95 (+3.32%) | 243,482 |
| 1 Apr 2022 | INR | 1,754 | 1,779.95 | 1,745.9 | 1,776.7 | 1,776.7 | +22 (+1.25%) | 132,058 |
| 31 Mar 2022 | INR | 1,758 | 1,778.95 | 1,748 | 1,754.7 | 1,754.7 | -7.3 (-0.41%) | 140,801 |
| 30 Mar 2022 | INR | 1,749.95 | 1,765.5 | 1,735.25 | 1,762 | 1,762 | +31.25 (+1.81%) | 146,668 |
| 29 Mar 2022 | INR | 1,735 | 1,740 | 1,718.4 | 1,730.75 | 1,730.75 | +5.75 (+0.33%) | 62,886 |
| 28 Mar 2022 | INR | 1,724 | 1,728.9 | 1,692.3 | 1,725 | 1,725 | +2.95 (+0.17%) | 168,040 |
| 25 Mar 2022 | INR | 1,728 | 1,731.9 | 1,712.55 | 1,722.05 | 1,722.05 | +8.65 (+0.50%) | 191,728 |
| 24 Mar 2022 | INR | 1,714 | 1,729 | 1,699.05 | 1,713.4 | 1,713.4 | -54.55 (-3.09%) | 44,833,358 |
| 23 Mar 2022 | INR | 1,805.55 | 1,827.9 | 1,760 | 1,767.95 | 1,767.95 | -40.7 (-2.25%) | 120,270 |
| 22 Mar 2022 | INR | 1,770 | 1,811.3 | 1,755.75 | 1,808.65 | 1,808.65 | +33.45 (+1.88%) | 108,514 |
