| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2022 | INR | 468 | 483.05 | 452 | 459.85 | 459.85 | -29 (-5.93%) | 43,936 |
| 5 May 2022 | INR | 497.05 | 497.05 | 485 | 488.85 | 488.85 | +0.15 (+0.03%) | 10,377 |
| 4 May 2022 | INR | 498.25 | 516.9 | 481.45 | 488.7 | 488.7 | -9.5 (-1.91%) | 34,471 |
| 2 May 2022 | INR | 488.7 | 511.6 | 488.35 | 498.2 | 498.2 | +0.9 (+0.18%) | 34,890 |
| 29 Apr 2022 | INR | 504 | 513.8 | 494.15 | 497.3 | 497.3 | +3.1 (+0.63%) | 37,647 |
| 28 Apr 2022 | INR | 519 | 519 | 485.35 | 494.2 | 494.2 | -7.05 (-1.41%) | 18,044 |
| 27 Apr 2022 | INR | 507.9 | 518.75 | 495.5 | 501.25 | 501.25 | -6.65 (-1.31%) | 11,735 |
| 26 Apr 2022 | INR | 507.7 | 517.7 | 495.3 | 507.9 | 507.9 | +12.3 (+2.48%) | 14,470 |
| 25 Apr 2022 | INR | 512 | 512.7 | 490 | 495.6 | 495.6 | -17.45 (-3.40%) | 25,033 |
| 22 Apr 2022 | INR | 524.7 | 529.95 | 511.25 | 513.05 | 513.05 | -11.65 (-2.22%) | 19,886 |
| 21 Apr 2022 | INR | 524.45 | 530 | 516.35 | 524.7 | 524.7 | +10.45 (+2.03%) | 27,756 |
| 20 Apr 2022 | INR | 518.5 | 525.6 | 511.75 | 514.25 | 514.25 | -4.25 (-0.82%) | 21,712 |
| 19 Apr 2022 | INR | 534 | 537.65 | 506.1 | 518.5 | 518.5 | -3.5 (-0.67%) | 16,304 |
| 18 Apr 2022 | INR | 553.9 | 554 | 513 | 522 | 522 | -24.75 (-4.53%) | 31,755 |
| 13 Apr 2022 | INR | 558.7 | 561.55 | 540.55 | 546.75 | 546.75 | -6.95 (-1.26%) | 13,895 |
| 12 Apr 2022 | INR | 544 | 561.7 | 530 | 553.7 | 553.7 | +3.8 (+0.69%) | 31,397 |
| 11 Apr 2022 | INR | 573.8 | 573.8 | 545 | 549.9 | 549.9 | -21.15 (-3.70%) | 26,530 |
| 8 Apr 2022 | INR | 567.4 | 588.1 | 562 | 571.05 | 571.05 | +12.05 (+2.16%) | 39,879 |
| 7 Apr 2022 | INR | 586.9 | 601 | 553.6 | 559 | 559 | -19.55 (-3.38%) | 147,672 |
| 6 Apr 2022 | INR | 526.55 | 588 | 523.7 | 578.55 | 578.55 | +52 (+9.88%) | 158,464 |
| 5 Apr 2022 | INR | 539 | 539 | 525.2 | 526.55 | 526.55 | -7.15 (-1.34%) | 42,606 |
| 4 Apr 2022 | INR | 547.5 | 557.75 | 527.1 | 533.7 | 533.7 | -2.9 (-0.54%) | 41,629 |
| 1 Apr 2022 | INR | 515 | 547 | 511.85 | 536.6 | 536.6 | +30.3 (+5.98%) | 86,969 |
| 31 Mar 2022 | INR | 517 | 523.5 | 501 | 506.3 | 506.3 | -6.4 (-1.25%) | 15,756 |
| 30 Mar 2022 | INR | 520 | 528 | 506.4 | 512.7 | 512.7 | +3.75 (+0.74%) | 24,818 |
| 29 Mar 2022 | INR | 501.8 | 522.45 | 501.5 | 508.95 | 508.95 | +7.15 (+1.42%) | 20,314 |
| 28 Mar 2022 | INR | 505 | 510.9 | 496 | 501.8 | 501.8 | -9.3 (-1.82%) | 23,921 |
| 25 Mar 2022 | INR | 523 | 523 | 507 | 511.1 | 511.1 | -6.1 (-1.18%) | 15,919 |
| 24 Mar 2022 | INR | 514.75 | 527.95 | 514.4 | 517.2 | 517.2 | -0.3 (-0.06%) | 14,398 |
| 23 Mar 2022 | INR | 520.55 | 531.95 | 515.05 | 517.5 | 517.5 | -2.65 (-0.51%) | 25,838 |
