| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 476.1 | 478.1 | 462 | 473.75 | 473.75 | -2.35 (-0.49%) | 47,196 |
| 6 May 2022 | INR | 488.5 | 488.5 | 475 | 476.1 | 476.1 | -16.1 (-3.27%) | 45,589 |
| 5 May 2022 | INR | 506.95 | 509.7 | 490 | 492.2 | 492.2 | -8.8 (-1.76%) | 124,188 |
| 4 May 2022 | INR | 511 | 515 | 496 | 501 | 501 | -6.95 (-1.37%) | 65,515 |
| 2 May 2022 | INR | 516 | 516 | 505.4 | 507.95 | 507.95 | -8.15 (-1.58%) | 45,037 |
| 29 Apr 2022 | INR | 525 | 525.05 | 509.6 | 516.1 | 516.1 | -5.4 (-1.04%) | 211,471 |
| 28 Apr 2022 | INR | 518.3 | 524.9 | 503 | 521.5 | 521.5 | +4.35 (+0.84%) | 340,772 |
| 27 Apr 2022 | INR | 475.6 | 547 | 475.55 | 517.15 | 517.15 | +41.55 (+8.74%) | 2,529,935 |
| 26 Apr 2022 | INR | 479 | 487.7 | 471.05 | 475.6 | 475.6 | -1.25 (-0.26%) | 42,381 |
| 25 Apr 2022 | INR | 479.3 | 479.3 | 468.3 | 476.85 | 476.85 | -4.75 (-0.99%) | 27,878 |
| 22 Apr 2022 | INR | 493.75 | 493.75 | 480 | 481.6 | 481.6 | -14.05 (-2.83%) | 69,174 |
| 21 Apr 2022 | INR | 490 | 507.6 | 490 | 495.65 | 495.65 | +4.2 (+0.85%) | 58,667 |
| 20 Apr 2022 | INR | 498.75 | 498.75 | 479.1 | 491.45 | 491.45 | -2.25 (-0.46%) | 111,093 |
| 19 Apr 2022 | INR | 494.25 | 509.35 | 490 | 493.7 | 493.7 | -2.95 (-0.59%) | 85,598 |
| 18 Apr 2022 | INR | 512 | 514.45 | 494 | 496.65 | 496.65 | -15.25 (-2.98%) | 87,668 |
| 13 Apr 2022 | INR | 518 | 518.95 | 510.2 | 511.9 | 511.9 | +1.05 (+0.21%) | 41,991 |
| 12 Apr 2022 | INR | 517.4 | 518.4 | 508 | 510.85 | 510.85 | -6.55 (-1.27%) | 48,223 |
| 11 Apr 2022 | INR | 518.05 | 522.45 | 510.2 | 517.4 | 517.4 | -1.05 (-0.20%) | 113,536 |
| 8 Apr 2022 | INR | 524.7 | 526.05 | 516 | 518.45 | 518.45 | -1.05 (-0.20%) | 39,603 |
| 7 Apr 2022 | INR | 533.9 | 537.5 | 516.65 | 519.5 | 519.5 | -8.05 (-1.53%) | 103,432 |
| 6 Apr 2022 | INR | 532.95 | 541 | 525.05 | 527.55 | 527.55 | +0.8 (+0.15%) | 101,161 |
| 5 Apr 2022 | INR | 507 | 531.6 | 505.15 | 526.75 | 526.75 | +21.8 (+4.32%) | 146,980 |
| 4 Apr 2022 | INR | 501.1 | 509.35 | 501 | 504.95 | 504.95 | -1.35 (-0.27%) | 66,658 |
| 1 Apr 2022 | INR | 507.4 | 524 | 501.5 | 506.3 | 506.3 | +1.7 (+0.34%) | 81,149 |
| 31 Mar 2022 | INR | 501.1 | 516.5 | 488.35 | 504.6 | 504.6 | +1.7 (+0.34%) | 188,722 |
| 30 Mar 2022 | INR | 489.9 | 508 | 470 | 502.9 | 502.9 | +27 (+5.67%) | 205,959 |
| 29 Mar 2022 | INR | 468.8 | 482 | 457.05 | 475.9 | 475.9 | +12.5 (+2.70%) | 141,907 |
| 28 Mar 2022 | INR | 450 | 469.95 | 442 | 463.4 | 463.4 | +17.25 (+3.87%) | 137,909 |
| 25 Mar 2022 | INR | 461.5 | 464.65 | 442.1 | 446.15 | 446.15 | -12.4 (-2.70%) | 129,385 |
| 24 Mar 2022 | INR | 441.7 | 483.8 | 440.05 | 458.55 | 458.55 | +18.7 (+4.25%) | 319,311 |
