| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 564.2 | 564.5 | 541.05 | 542.6 | 542.6 | -21.95 (-3.89%) | 1,680,000 |
| 6 May 2022 | INR | 570 | 571 | 558.8 | 564.55 | 564.55 | -11.6 (-2.01%) | 946,500 |
| 5 May 2022 | INR | 582.1 | 585.95 | 574.15 | 576.15 | 576.15 | -3.25 (-0.56%) | 1,250,000 |
| 4 May 2022 | INR | 596 | 597.95 | 573.05 | 579.4 | 579.4 | -13.95 (-2.35%) | 1,340,000 |
| 2 May 2022 | INR | 582 | 601.95 | 576.95 | 593.35 | 593.35 | +10 (+1.71%) | 3,000,000 |
| 29 Apr 2022 | INR | 571.9 | 590.2 | 555.3 | 583.35 | 583.35 | +11.45 (+2.00%) | 4,170,000 |
| 28 Apr 2022 | INR | 581.1 | 596 | 561.3 | 571.9 | 571.9 | -7.4 (-1.28%) | 4,640,000 |
| 27 Apr 2022 | INR | 569.9 | 585 | 557.55 | 579.3 | 579.3 | +7.2 (+1.26%) | 1,860,000 |
| 26 Apr 2022 | INR | 597.35 | 603.2 | 570 | 572.1 | 572.1 | -21.8 (-3.67%) | 2,150,000 |
| 25 Apr 2022 | INR | 602 | 602 | 591.45 | 593.9 | 593.9 | -13.95 (-2.29%) | 1,480,000 |
| 22 Apr 2022 | INR | 610.9 | 622.3 | 604.15 | 607.85 | 607.85 | -3.2 (-0.52%) | 1,410,000 |
| 21 Apr 2022 | INR | 610.2 | 614.75 | 608 | 611.05 | 611.05 | +4.95 (+0.82%) | 874,180 |
| 20 Apr 2022 | INR | 599.45 | 611.9 | 594.6 | 606.1 | 606.1 | +9.15 (+1.53%) | 1,440,000 |
| 19 Apr 2022 | INR | 601.35 | 626.3 | 584.55 | 596.95 | 596.95 | -1.1 (-0.18%) | 4,330,000 |
| 18 Apr 2022 | INR | 597 | 600 | 593.2 | 598.05 | 598.05 | -4.8 (-0.80%) | 840,730 |
| 13 Apr 2022 | INR | 596 | 605.75 | 595 | 602.85 | 602.85 | +8.6 (+1.45%) | 1,050,000 |
| 12 Apr 2022 | INR | 600 | 600 | 591 | 594.25 | 594.25 | -7.05 (-1.17%) | 958,500 |
| 11 Apr 2022 | INR | 605 | 612.9 | 598.9 | 601.3 | 601.3 | -3.8 (-0.63%) | 1,010,000 |
| 8 Apr 2022 | INR | 598 | 609 | 595 | 605.1 | 605.1 | +5.95 (+0.99%) | 1,070,000 |
| 7 Apr 2022 | INR | 605.25 | 611 | 596.2 | 599.15 | 599.15 | -6.1 (-1.01%) | 1,430,000 |
| 6 Apr 2022 | INR | 606.5 | 617.05 | 603.65 | 605.25 | 605.25 | -3.3 (-0.54%) | 1,390,000 |
| 5 Apr 2022 | INR | 603.2 | 614.8 | 601.05 | 608.55 | 608.55 | +8.1 (+1.35%) | 1,820,000 |
| 4 Apr 2022 | INR | 600.1 | 607 | 597.1 | 600.45 | 600.45 | +3.75 (+0.63%) | 1,040,000 |
| 1 Apr 2022 | INR | 590 | 600 | 586.2 | 596.7 | 596.7 | +6.6 (+1.12%) | 1,030,000 |
| 31 Mar 2022 | INR | 597 | 599.35 | 588 | 590.1 | 590.1 | -7.6 (-1.27%) | 1,200,000 |
| 30 Mar 2022 | INR | 595.2 | 600 | 594.25 | 597.7 | 597.7 | +3.65 (+0.61%) | 910,980 |
| 29 Mar 2022 | INR | 593.75 | 598.75 | 590.4 | 594.05 | 594.05 | +3.3 (+0.56%) | 1,430,000 |
| 28 Mar 2022 | INR | 594 | 600 | 585.8 | 590.75 | 590.75 | +0.95 (+0.16%) | 1,560,000 |
| 25 Mar 2022 | INR | 610 | 613.9 | 588.1 | 589.8 | 589.8 | -14.45 (-2.39%) | 1,940,000 |
| 24 Mar 2022 | INR | 608 | 610.8 | 600.1 | 604.25 | 604.25 | -1.55 (-0.26%) | 1,730,000 |
