| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2022 | INR | 77.6 | 80.4 | 76.85 | 79.95 | 79.95 | +2.95 (+3.83%) | 6,743,897 |
| 16 May 2022 | INR | 75.5 | 77.55 | 74.3 | 77 | 77 | +1.95 (+2.60%) | 6,324,369 |
| 13 May 2022 | INR | 77.1 | 78.15 | 74.7 | 75.05 | 75.05 | -0.4 (-0.53%) | 8,353,983 |
| 12 May 2022 | INR | 77.6 | 77.75 | 74.5 | 75.45 | 75.45 | -3.1 (-3.95%) | 9,791,943 |
| 11 May 2022 | INR | 80.2 | 80.95 | 76 | 78.55 | 78.55 | -1.45 (-1.81%) | 13,129,746 |
| 10 May 2022 | INR | 80.05 | 81.9 | 79.3 | 80 | 80 | -0.45 (-0.56%) | 8,704,144 |
| 9 May 2022 | INR | 80.8 | 81.4 | 78 | 80.45 | 80.45 | -0.7 (-0.86%) | 12,528,201 |
| 6 May 2022 | INR | 80.05 | 82.45 | 79.05 | 81.15 | 81.15 | -0.55 (-0.67%) | 10,882,669 |
| 5 May 2022 | INR | 83.6 | 83.75 | 81.3 | 81.7 | 81.7 | +0.65 (+0.80%) | 11,012,217 |
| 4 May 2022 | INR | 84.75 | 86.45 | 80.55 | 81.05 | 81.05 | -3.65 (-4.31%) | 13,874,564 |
| 2 May 2022 | INR | 85.9 | 87.3 | 82.85 | 84.7 | 84.7 | -2.85 (-3.26%) | 19,213,078 |
| 29 Apr 2022 | INR | 87.7 | 90.7 | 87.05 | 87.55 | 87.55 | -0.5 (-0.57%) | 15,855,453 |
| 28 Apr 2022 | INR | 89.5 | 89.65 | 86.85 | 88.05 | 88.05 | -0.85 (-0.96%) | 11,781,207 |
| 27 Apr 2022 | INR | 88.35 | 90 | 87.3 | 88.9 | 88.9 | -0.5 (-0.56%) | 17,620,466 |
| 26 Apr 2022 | INR | 88 | 91.05 | 87.1 | 89.4 | 89.4 | +2.9 (+3.35%) | 21,224,782 |
| 25 Apr 2022 | INR | 87.75 | 88.8 | 85.8 | 86.5 | 86.5 | -2.15 (-2.43%) | 12,756,433 |
| 22 Apr 2022 | INR | 87.45 | 92.2 | 87 | 88.65 | 88.65 | +0.2 (+0.23%) | 49,701,769 |
| 21 Apr 2022 | INR | 81.2 | 90.25 | 81.15 | 88.45 | 88.45 | +7.5 (+9.26%) | 45,505,467 |
| 20 Apr 2022 | INR | 81 | 82 | 80.1 | 80.95 | 80.95 | +0.25 (+0.31%) | 4,285,911 |
| 19 Apr 2022 | INR | 82.4 | 83.25 | 79.8 | 80.7 | 80.7 | -1.35 (-1.65%) | 4,314,975 |
| 18 Apr 2022 | INR | 81.85 | 83.45 | 80.9 | 82.05 | 82.05 | -0.3 (-0.36%) | 5,375,557 |
| 13 Apr 2022 | INR | 83.65 | 83.9 | 82.1 | 82.35 | 82.35 | -0.6 (-0.72%) | 3,861,170 |
| 12 Apr 2022 | INR | 84.2 | 84.7 | 81.45 | 82.95 | 82.95 | -1.5 (-1.78%) | 5,616,567 |
| 11 Apr 2022 | INR | 85.25 | 85.9 | 84.25 | 84.45 | 84.45 | -0.65 (-0.76%) | 4,216,350 |
| 8 Apr 2022 | INR | 85.6 | 86.7 | 84.85 | 85.1 | 85.1 | -0.3 (-0.35%) | 5,928,674 |
| 7 Apr 2022 | INR | 87.5 | 87.9 | 84.45 | 85.4 | 85.4 | -1.75 (-2.01%) | 7,249,612 |
| 6 Apr 2022 | INR | 85.8 | 89.5 | 85.05 | 87.15 | 87.15 | +1.25 (+1.46%) | 18,774,367 |
| 5 Apr 2022 | INR | 85.9 | 87.25 | 85.2 | 85.9 | 85.9 | +0.55 (+0.64%) | 13,588,727 |
| 4 Apr 2022 | INR | 83 | 85.95 | 82.9 | 85.35 | 85.35 | +2.3 (+2.77%) | 19,755,604 |
| 1 Apr 2022 | INR | 80.55 | 83.6 | 80.4 | 83.05 | 83.05 | +2.45 (+3.04%) | 12,632,352 |
