| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | INR | 477 | 482.55 | 473.5 | 474 | 474 | -2.45 (-0.51%) | 10,884,328 |
| 9 May 2022 | INR | 477.1 | 483.7 | 473.8 | 476.45 | 476.45 | -9.05 (-1.86%) | 13,544,947 |
| 6 May 2022 | INR | 471 | 486.1 | 471 | 485.5 | 485.5 | +5.5 (+1.15%) | 16,710,020 |
| 5 May 2022 | INR | 485 | 494 | 478.65 | 480 | 480 | +1.5 (+0.31%) | 14,130,385 |
| 4 May 2022 | INR | 492 | 496.45 | 477.5 | 478.5 | 478.5 | -12.4 (-2.53%) | 14,645,323 |
| 2 May 2022 | INR | 492.65 | 495 | 481.3 | 490.9 | 490.9 | -5 (-1.01%) | 18,590,895 |
| 29 Apr 2022 | INR | 508.1 | 512.5 | 494 | 495.9 | 495.9 | -11.8 (-2.32%) | 12,894,773 |
| 28 Apr 2022 | INR | 499.15 | 510 | 496.5 | 507.7 | 507.7 | +9.85 (+1.98%) | 12,154,792 |
| 27 Apr 2022 | INR | 500 | 502.8 | 491.85 | 497.85 | 497.85 | -7.65 (-1.51%) | 12,367,342 |
| 26 Apr 2022 | INR | 499 | 507.9 | 498.45 | 505.5 | 505.5 | +10.5 (+2.12%) | 12,137,213 |
| 25 Apr 2022 | INR | 495 | 499.2 | 490.05 | 495 | 495 | -4.5 (-0.90%) | 14,057,444 |
| 22 Apr 2022 | INR | 512.9 | 513.5 | 499 | 499.5 | 499.5 | -17.4 (-3.37%) | 16,760,456 |
| 21 Apr 2022 | INR | 513.4 | 518 | 512.2 | 516.9 | 516.9 | +7.7 (+1.51%) | 10,035,638 |
| 20 Apr 2022 | INR | 512 | 513.7 | 507 | 509.2 | 509.2 | +2.6 (+0.51%) | 11,881,305 |
| 19 Apr 2022 | INR | 513.25 | 520.95 | 505.1 | 506.6 | 506.6 | -3.5 (-0.69%) | 20,362,934 |
| 18 Apr 2022 | INR | 512 | 515 | 504 | 510.1 | 510.1 | -7.6 (-1.47%) | 14,492,183 |
| 13 Apr 2022 | INR | 514.3 | 520.9 | 513.75 | 517.7 | 517.7 | +5.2 (+1.01%) | 15,440,525 |
| 12 Apr 2022 | INR | 512.75 | 516.7 | 504.35 | 512.5 | 512.5 | -2.5 (-0.49%) | 14,460,680 |
| 11 Apr 2022 | INR | 513.5 | 522 | 513.2 | 515 | 515 | -1.1 (-0.21%) | 12,370,288 |
| 8 Apr 2022 | INR | 519.5 | 519.5 | 512.35 | 516.1 | 516.1 | -0.45 (-0.09%) | 13,572,638 |
| 7 Apr 2022 | INR | 510.05 | 519.9 | 510.05 | 516.55 | 516.55 | +3.8 (+0.74%) | 19,620,958 |
| 6 Apr 2022 | INR | 507 | 515.2 | 506 | 512.75 | 512.75 | +4.75 (+0.94%) | 13,738,275 |
| 5 Apr 2022 | INR | 514.4 | 516.4 | 507.7 | 508 | 508 | -4.2 (-0.82%) | 13,602,384 |
| 4 Apr 2022 | INR | 509.3 | 514.9 | 506 | 512.2 | 512.2 | +4.2 (+0.83%) | 16,257,176 |
| 1 Apr 2022 | INR | 491 | 509.75 | 491 | 508 | 508 | +14.7 (+2.98%) | 18,527,226 |
| 31 Mar 2022 | INR | 494.3 | 497.55 | 492.2 | 493.3 | 493.3 | +0.3 (+0.06%) | 10,240,982 |
| 30 Mar 2022 | INR | 499.3 | 500.4 | 492.3 | 493 | 493 | -2.5 (-0.50%) | 16,461,225 |
| 29 Mar 2022 | INR | 500 | 501.4 | 491.7 | 495.5 | 495.5 | -2.25 (-0.45%) | 14,301,429 |
| 28 Mar 2022 | INR | 490.95 | 498.6 | 481.95 | 497.75 | 497.75 | +5.95 (+1.21%) | 16,738,684 |
| 25 Mar 2022 | INR | 491.75 | 493.3 | 486.6 | 491.8 | 491.8 | +4.9 (+1.01%) | 11,541,196 |
