| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 3,834 | 3,937 | 3,785 | 3,895.75 | 3,895.75 | +28.85 (+0.75%) | 334,476 |
| 6 May 2022 | INR | 3,920 | 3,938 | 3,780 | 3,866.9 | 3,866.9 | -157.15 (-3.91%) | 397,473 |
| 5 May 2022 | INR | 4,000 | 4,047.4 | 3,959.35 | 4,024.05 | 4,024.05 | +87.9 (+2.23%) | 282,754 |
| 4 May 2022 | INR | 3,970 | 4,015.7 | 3,901.4 | 3,936.15 | 3,936.15 | -7.65 (-0.19%) | 291,008 |
| 2 May 2022 | INR | 4,030 | 4,044.8 | 3,890 | 3,943.8 | 3,943.8 | -147.85 (-3.61%) | 355,318 |
| 29 Apr 2022 | INR | 4,115 | 4,175 | 4,077.1 | 4,091.65 | 4,091.65 | +22.85 (+0.56%) | 201,564 |
| 28 Apr 2022 | INR | 4,074.8 | 4,119.9 | 3,996.05 | 4,068.8 | 4,068.8 | +43.9 (+1.09%) | 238,003 |
| 27 Apr 2022 | INR | 4,008 | 4,070 | 3,958 | 4,024.9 | 4,024.9 | -15.25 (-0.38%) | 189,391 |
| 26 Apr 2022 | INR | 4,084.7 | 4,089.95 | 4,022.4 | 4,040.15 | 4,040.15 | +29.55 (+0.74%) | 178,009 |
| 25 Apr 2022 | INR | 4,094.95 | 4,094.95 | 3,960.05 | 4,010.6 | 4,010.6 | -90.8 (-2.21%) | 355,008 |
| 22 Apr 2022 | INR | 4,119.95 | 4,305.95 | 4,038.6 | 4,101.4 | 4,101.4 | -142.9 (-3.37%) | 980,185 |
| 21 Apr 2022 | INR | 4,220 | 4,277.6 | 4,180.05 | 4,244.3 | 4,244.3 | +63.5 (+1.52%) | 235,585 |
| 20 Apr 2022 | INR | 4,200 | 4,290.95 | 4,113.05 | 4,180.8 | 4,180.8 | -28.9 (-0.69%) | 457,652 |
| 19 Apr 2022 | INR | 4,375 | 4,413.55 | 4,160.8 | 4,209.7 | 4,209.7 | -95.45 (-2.22%) | 391,367 |
| 18 Apr 2022 | INR | 4,442 | 4,483.75 | 4,261.9 | 4,305.15 | 4,305.15 | -202.25 (-4.49%) | 668,167 |
| 13 Apr 2022 | INR | 4,589 | 4,638.45 | 4,482.05 | 4,507.4 | 4,507.4 | -85.2 (-1.86%) | 408,178 |
| 12 Apr 2022 | INR | 4,775 | 4,775 | 4,550.2 | 4,592.6 | 4,592.6 | -206.25 (-4.30%) | 530,807 |
| 11 Apr 2022 | INR | 5,008 | 5,008 | 4,785 | 4,798.85 | 4,798.85 | -194.15 (-3.89%) | 438,353 |
| 8 Apr 2022 | INR | 5,009.95 | 5,033.65 | 4,875.5 | 4,993 | 4,993 | +15.25 (+0.31%) | 264,689 |
| 7 Apr 2022 | INR | 5,145 | 5,165 | 4,954 | 4,977.75 | 4,977.75 | -163.5 (-3.18%) | 347,856 |
| 6 Apr 2022 | INR | 5,165 | 5,207.95 | 5,121 | 5,141.25 | 5,141.25 | -29.75 (-0.58%) | 201,710 |
| 5 Apr 2022 | INR | 5,195 | 5,295 | 5,151 | 5,171 | 5,171 | -23.25 (-0.45%) | 440,137 |
| 4 Apr 2022 | INR | 5,142 | 5,220 | 5,115.1 | 5,194.25 | 5,194.25 | +72.95 (+1.42%) | 226,214 |
| 1 Apr 2022 | INR | 5,104.8 | 5,197 | 5,081.9 | 5,121.3 | 5,121.3 | +16 (+0.31%) | 206,481 |
| 31 Mar 2022 | INR | 5,135 | 5,149 | 5,055 | 5,105.3 | 5,105.3 | -4 (-0.08%) | 226,112 |
| 30 Mar 2022 | INR | 5,000 | 5,125.3 | 4,967.2 | 5,109.3 | 5,109.3 | +135.55 (+2.73%) | 346,546 |
| 29 Mar 2022 | INR | 4,960 | 5,005 | 4,917.35 | 4,973.75 | 4,973.75 | +80.75 (+1.65%) | 182,180 |
| 28 Mar 2022 | INR | 4,935.1 | 4,971.95 | 4,856.1 | 4,893 | 4,893 | -36 (-0.73%) | 196,410 |
| 25 Mar 2022 | INR | 5,090 | 5,091.95 | 4,892.1 | 4,929 | 4,929 | -108.3 (-2.15%) | 415,539 |
| 24 Mar 2022 | INR | 4,895 | 5,061.95 | 4,843.65 | 5,037.3 | 5,037.3 | +139.45 (+2.85%) | 338,729 |
