| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 1,148.2 | 1,177.9 | 1,104 | 1,148.2 | 1,148.2 | -18.9 (-1.62%) | 885,190 |
| 6 May 2022 | INR | 1,176 | 1,198.7 | 1,107.1 | 1,167.1 | 1,167.1 | -26.8 (-2.24%) | 1,232,000 |
| 5 May 2022 | INR | 1,220 | 1,240 | 1,181.3 | 1,193.9 | 1,193.9 | -30.8 (-2.51%) | 736,190 |
| 4 May 2022 | INR | 1,222.2 | 1,289 | 1,218.1 | 1,224.7 | 1,224.7 | +9.3 (+0.77%) | 1,778,330 |
| 2 May 2022 | INR | 1,199 | 1,230 | 1,187.9 | 1,215.4 | 1,215.4 | +9.9 (+0.82%) | 774,940 |
| 29 Apr 2022 | INR | 1,237.2 | 1,237.2 | 1,193.9 | 1,205.5 | 1,205.5 | -20.8 (-1.70%) | 359,460 |
| 28 Apr 2022 | INR | 1,201 | 1,238 | 1,196 | 1,226.3 | 1,226.3 | +22.7 (+1.89%) | 915,550 |
| 27 Apr 2022 | INR | 1,225 | 1,236.3 | 1,181 | 1,203.6 | 1,203.6 | -32.9 (-2.66%) | 1,320,950 |
| 26 Apr 2022 | INR | 1,270 | 1,280 | 1,226 | 1,236.5 | 1,236.5 | -15.4 (-1.23%) | 1,107,530 |
| 25 Apr 2022 | INR | 1,309 | 1,309.9 | 1,241.3 | 1,251.9 | 1,251.9 | -58.2 (-4.44%) | 1,264,140 |
| 22 Apr 2022 | INR | 1,234 | 1,325 | 1,228 | 1,310.1 | 1,310.1 | +75.7 (+6.13%) | 1,153,180 |
| 21 Apr 2022 | INR | 1,245 | 1,278 | 1,221 | 1,234.4 | 1,234.4 | -2 (-0.16%) | 571,030 |
| 20 Apr 2022 | INR | 1,277.9 | 1,296.5 | 1,225 | 1,236.4 | 1,236.4 | -33.6 (-2.65%) | 523,490 |
| 19 Apr 2022 | INR | 1,302.7 | 1,325 | 1,260 | 1,270 | 1,270 | -23.3 (-1.80%) | 948,910 |
| 18 Apr 2022 | INR | 1,274 | 1,360 | 1,271 | 1,293.3 | 1,293.3 | +34.7 (+2.76%) | 3,359,760 |
| 13 Apr 2022 | INR | 1,167.4 | 1,274 | 1,167.4 | 1,258.6 | 1,258.6 | +79.2 (+6.72%) | 1,215,120 |
| 12 Apr 2022 | INR | 1,187.7 | 1,219.9 | 1,154.9 | 1,179.4 | 1,179.4 | +0.8 (+0.07%) | 359,520 |
| 11 Apr 2022 | INR | 1,188 | 1,200 | 1,150 | 1,178.6 | 1,178.6 | +31.9 (+2.78%) | 393,860 |
| 8 Apr 2022 | INR | 1,170 | 1,181.7 | 1,135.9 | 1,146.7 | 1,146.7 | +1.1 (+0.10%) | 233,630 |
| 7 Apr 2022 | INR | 1,214.6 | 1,227.9 | 1,050.1 | 1,145.6 | 1,145.6 | -61.5 (-5.09%) | 821,610 |
| 6 Apr 2022 | INR | 1,214.4 | 1,235.6 | 1,184.6 | 1,207.1 | 1,207.1 | -0.3 (-0.02%) | 393,640 |
| 5 Apr 2022 | INR | 1,195 | 1,240 | 1,179.7 | 1,207.4 | 1,207.4 | +28.6 (+2.43%) | 852,030 |
| 4 Apr 2022 | INR | 1,143 | 1,196 | 1,141.7 | 1,178.8 | 1,178.8 | +44.2 (+3.90%) | 635,930 |
| 1 Apr 2022 | INR | 1,126.5 | 1,159.9 | 1,126.5 | 1,134.6 | 1,134.6 | +2 (+0.18%) | 161,640 |
| 31 Mar 2022 | INR | 1,148.3 | 1,162.6 | 1,116 | 1,132.6 | 1,132.6 | -17.5 (-1.52%) | 212,240 |
| 30 Mar 2022 | INR | 1,179.7 | 1,195 | 1,124.7 | 1,150.1 | 1,150.1 | -9 (-0.78%) | 470,220 |
| 29 Mar 2022 | INR | 1,135 | 1,185 | 1,135 | 1,159.1 | 1,159.1 | +37.3 (+3.33%) | 497,150 |
| 28 Mar 2022 | INR | 1,156 | 1,166.6 | 1,104 | 1,121.8 | 1,121.8 | -24.6 (-2.15%) | 293,300 |
| 25 Mar 2022 | INR | 1,148 | 1,182.4 | 1,117.1 | 1,146.4 | 1,146.4 | +6.5 (+0.57%) | 315,040 |
| 24 Mar 2022 | INR | 1,134.9 | 1,154 | 1,134.9 | 1,139.9 | 1,139.9 | -12.4 (-1.08%) | 201,670 |
