| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 1,261.1 | 1,271.3 | 1,210.05 | 1,215.1 | 1,215.1 | -37.85 (-3.02%) | 30,810 |
| 4 May 2022 | INR | 1,282.7 | 1,291.4 | 1,246 | 1,252.95 | 1,252.95 | -20.6 (-1.62%) | 160,029 |
| 2 May 2022 | INR | 1,246.3 | 1,275.5 | 1,246.3 | 1,273.55 | 1,273.55 | +9.4 (+0.74%) | 20,953 |
| 29 Apr 2022 | INR | 1,277 | 1,294.65 | 1,260.65 | 1,264.15 | 1,264.15 | -12.2 (-0.96%) | 9,985 |
| 28 Apr 2022 | INR | 1,269.95 | 1,279 | 1,250 | 1,276.35 | 1,276.35 | +23.95 (+1.91%) | 19,438 |
| 27 Apr 2022 | INR | 1,281.85 | 1,297.1 | 1,247.5 | 1,252.4 | 1,252.4 | -47.55 (-3.66%) | 47,759 |
| 26 Apr 2022 | INR | 1,298 | 1,304.5 | 1,280.05 | 1,299.95 | 1,299.95 | +22.75 (+1.78%) | 16,337 |
| 25 Apr 2022 | INR | 1,290 | 1,296.5 | 1,254 | 1,277.2 | 1,277.2 | -35.3 (-2.69%) | 42,527 |
| 22 Apr 2022 | INR | 1,336 | 1,338.5 | 1,310 | 1,312.5 | 1,312.5 | -21.3 (-1.60%) | 15,226 |
| 21 Apr 2022 | INR | 1,323.6 | 1,345.95 | 1,316.75 | 1,333.8 | 1,333.8 | +18.35 (+1.39%) | 6,382 |
| 20 Apr 2022 | INR | 1,313 | 1,320.3 | 1,300.15 | 1,315.45 | 1,315.45 | +7.75 (+0.59%) | 23,122 |
| 19 Apr 2022 | INR | 1,335 | 1,343.9 | 1,290 | 1,307.7 | 1,307.7 | -12.55 (-0.95%) | 23,108 |
| 18 Apr 2022 | INR | 1,330 | 1,334.8 | 1,296 | 1,320.25 | 1,320.25 | -15.8 (-1.18%) | 17,213 |
| 13 Apr 2022 | INR | 1,345.1 | 1,356 | 1,333.6 | 1,336.05 | 1,336.05 | -11.25 (-0.84%) | 43,098 |
| 12 Apr 2022 | INR | 1,361.2 | 1,373.3 | 1,334 | 1,347.3 | 1,347.3 | -24.65 (-1.80%) | 23,743 |
| 11 Apr 2022 | INR | 1,380 | 1,381 | 1,360.25 | 1,371.95 | 1,371.95 | -2.5 (-0.18%) | 74,791 |
| 8 Apr 2022 | INR | 1,365 | 1,384 | 1,362.65 | 1,374.45 | 1,374.45 | +15.25 (+1.12%) | 27,255 |
| 7 Apr 2022 | INR | 1,367 | 1,380.1 | 1,355.7 | 1,359.2 | 1,359.2 | -6.05 (-0.44%) | 9,945 |
| 6 Apr 2022 | INR | 1,364.9 | 1,381.3 | 1,358.65 | 1,365.25 | 1,365.25 | -0.35 (-0.03%) | 10,611 |
| 5 Apr 2022 | INR | 1,350.2 | 1,373.8 | 1,350.2 | 1,365.6 | 1,365.6 | +2.9 (+0.21%) | 25,913 |
| 4 Apr 2022 | INR | 1,355 | 1,366.7 | 1,345.5 | 1,362.7 | 1,362.7 | +7.4 (+0.55%) | 31,351 |
| 1 Apr 2022 | INR | 1,348.9 | 1,359.5 | 1,331.85 | 1,355.3 | 1,355.3 | +25.8 (+1.94%) | 9,921 |
| 31 Mar 2022 | INR | 1,323 | 1,339.1 | 1,307 | 1,329.5 | 1,329.5 | +14.85 (+1.13%) | 19,034 |
| 30 Mar 2022 | INR | 1,304 | 1,319 | 1,289.15 | 1,314.65 | 1,314.65 | +20.3 (+1.57%) | 43,776 |
| 29 Mar 2022 | INR | 1,295.35 | 1,314.6 | 1,287 | 1,294.35 | 1,294.35 | +3.2 (+0.25%) | 133,115 |
| 28 Mar 2022 | INR | 1,325 | 1,325 | 1,282.55 | 1,291.15 | 1,291.15 | -12.65 (-0.97%) | 27,095 |
| 25 Mar 2022 | INR | 1,355 | 1,355.05 | 1,277 | 1,303.8 | 1,303.8 | -47.2 (-3.49%) | 2,223,130 |
| 24 Mar 2022 | INR | 1,337.2 | 1,354.85 | 1,330.05 | 1,351 | 1,351 | +13.8 (+1.03%) | 14,156 |
| 23 Mar 2022 | INR | 1,373 | 1,379.65 | 1,333 | 1,337.2 | 1,337.2 | -31.8 (-2.32%) | 29,889 |
| 22 Mar 2022 | INR | 1,355 | 1,373 | 1,335 | 1,369 | 1,369 | +14.8 (+1.09%) | 6,545 |
