| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 741 | 763.7 | 730.45 | 761.5 | 761.5 | +8.6 (+1.14%) | 1,694,548 |
| 6 May 2022 | INR | 774.25 | 779.95 | 749.2 | 752.9 | 752.9 | -37.5 (-4.74%) | 2,854,660 |
| 5 May 2022 | INR | 797.7 | 805 | 788 | 790.4 | 790.4 | +5.6 (+0.71%) | 2,796,518 |
| 4 May 2022 | INR | 828.85 | 828.95 | 777.6 | 784.8 | 784.8 | -35.35 (-4.31%) | 3,660,920 |
| 2 May 2022 | INR | 830.85 | 834.9 | 805.2 | 820.15 | 820.15 | -10.7 (-1.29%) | 3,577,848 |
| 29 Apr 2022 | INR | 847.7 | 847.7 | 822 | 830.85 | 830.85 | -10.85 (-1.29%) | 2,513,060 |
| 28 Apr 2022 | INR | 835 | 844 | 830.05 | 841.7 | 841.7 | +14.65 (+1.77%) | 1,581,576 |
| 27 Apr 2022 | INR | 812.2 | 831.5 | 809.55 | 827.05 | 827.05 | +8.4 (+1.03%) | 2,236,402 |
| 26 Apr 2022 | INR | 812.55 | 822.6 | 807.65 | 818.65 | 818.65 | +14.05 (+1.75%) | 1,686,947 |
| 25 Apr 2022 | INR | 808.9 | 808.9 | 792.9 | 804.6 | 804.6 | -10.8 (-1.32%) | 1,236,245 |
| 22 Apr 2022 | INR | 808 | 827.15 | 805 | 815.4 | 815.4 | +19.65 (+2.47%) | 6,711,765 |
| 21 Apr 2022 | INR | 803.75 | 803.75 | 790 | 795.75 | 795.75 | +1.2 (+0.15%) | 1,737,624 |
| 20 Apr 2022 | INR | 795 | 803 | 787.25 | 794.55 | 794.55 | +0.1 (+0.01%) | 1,319,697 |
| 19 Apr 2022 | INR | 819 | 819.55 | 783 | 794.45 | 794.45 | -16.55 (-2.04%) | 1,906,979 |
| 18 Apr 2022 | INR | 829 | 830.6 | 802.3 | 811 | 811 | -22.55 (-2.71%) | 2,081,103 |
| 13 Apr 2022 | INR | 850 | 850.25 | 833 | 833.55 | 833.55 | -11.4 (-1.35%) | 839,620 |
| 12 Apr 2022 | INR | 850.8 | 850.8 | 836.4 | 844.95 | 844.95 | -7.4 (-0.87%) | 1,774,192 |
| 11 Apr 2022 | INR | 850 | 854.75 | 844.5 | 852.35 | 852.35 | -2 (-0.23%) | 2,276,047 |
| 8 Apr 2022 | INR | 856 | 857.95 | 847.55 | 854.35 | 854.35 | -2.5 (-0.29%) | 3,516,031 |
| 7 Apr 2022 | INR | 852 | 870 | 847.6 | 856.85 | 856.85 | +2.75 (+0.32%) | 3,097,445 |
| 6 Apr 2022 | INR | 838 | 856.5 | 828.9 | 854.1 | 854.1 | +15.1 (+1.80%) | 5,034,995 |
| 5 Apr 2022 | INR | 859 | 864.95 | 836 | 839 | 839 | -37.15 (-4.24%) | 42,706,728 |
| 4 Apr 2022 | INR | 871 | 889.7 | 870 | 876.15 | 876.15 | +4.7 (+0.54%) | 777,486 |
| 1 Apr 2022 | INR | 855 | 873.8 | 850.4 | 871.45 | 871.45 | +19.75 (+2.32%) | 549,430 |
| 31 Mar 2022 | INR | 865 | 870 | 849.1 | 851.7 | 851.7 | -17.2 (-1.98%) | 789,954 |
| 30 Mar 2022 | INR | 859.8 | 882.9 | 855 | 868.9 | 868.9 | +14.1 (+1.65%) | 1,860,593 |
| 29 Mar 2022 | INR | 851.05 | 860 | 840.1 | 854.8 | 854.8 | +8.3 (+0.98%) | 930,687 |
| 28 Mar 2022 | INR | 872 | 874.8 | 838.5 | 846.5 | 846.5 | -16.55 (-1.92%) | 1,305,167 |
| 25 Mar 2022 | INR | 848 | 872 | 837.4 | 863.05 | 863.05 | +19.5 (+2.31%) | 1,123,865 |
| 24 Mar 2022 | INR | 860 | 862.5 | 840.05 | 843.55 | 843.55 | -19.75 (-2.29%) | 938,300 |
