| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2022 | INR | 484.6 | 487.3 | 472.55 | 477.35 | 477.35 | -7.25 (-1.50%) | 108,357 |
| 11 May 2022 | INR | 483.9 | 489.5 | 474.65 | 484.6 | 484.6 | +3.15 (+0.65%) | 93,837 |
| 10 May 2022 | INR | 484.5 | 492.85 | 471.55 | 481.45 | 481.45 | -3.05 (-0.63%) | 76,686 |
| 9 May 2022 | INR | 484.7 | 487 | 477 | 484.5 | 484.5 | -1.9 (-0.39%) | 91,802 |
| 6 May 2022 | INR | 494 | 494.95 | 485.05 | 486.4 | 486.4 | -13.5 (-2.70%) | 50,689 |
| 5 May 2022 | INR | 495 | 504.05 | 473 | 499.9 | 499.9 | -0.3 (-0.06%) | 418,176 |
| 4 May 2022 | INR | 505.45 | 510.85 | 484.55 | 500.2 | 500.2 | -5.25 (-1.04%) | 75,884 |
| 2 May 2022 | INR | 502 | 509.1 | 497.8 | 505.45 | 505.45 | -1.5 (-0.30%) | 66,752 |
| 29 Apr 2022 | INR | 506.9 | 521.6 | 503.8 | 506.95 | 506.95 | +3.1 (+0.62%) | 87,814 |
| 28 Apr 2022 | INR | 509 | 509.7 | 501 | 503.85 | 503.85 | -0.95 (-0.19%) | 30,598 |
| 27 Apr 2022 | INR | 508 | 511.1 | 504.1 | 504.8 | 504.8 | -6.3 (-1.23%) | 35,227 |
| 26 Apr 2022 | INR | 503.9 | 528 | 503 | 511.1 | 511.1 | +8.35 (+1.66%) | 299,969 |
| 25 Apr 2022 | INR | 500.8 | 506.5 | 495.05 | 502.75 | 502.75 | +0.35 (+0.07%) | 41,653 |
| 22 Apr 2022 | INR | 506.5 | 509.5 | 500.9 | 502.4 | 502.4 | -4.55 (-0.90%) | 33,141 |
| 21 Apr 2022 | INR | 502.8 | 516.05 | 502.7 | 506.95 | 506.95 | +5.6 (+1.12%) | 90,729 |
| 20 Apr 2022 | INR | 500 | 506.6 | 496.65 | 501.35 | 501.35 | +3.35 (+0.67%) | 195,750 |
| 19 Apr 2022 | INR | 515 | 517.25 | 490.9 | 498 | 498 | -11.9 (-2.33%) | 95,745 |
| 18 Apr 2022 | INR | 519.5 | 522 | 505.75 | 509.9 | 509.9 | -5.85 (-1.13%) | 94,477 |
| 13 Apr 2022 | INR | 522 | 524 | 511 | 515.75 | 515.75 | +1.2 (+0.23%) | 132,831 |
| 12 Apr 2022 | INR | 509.95 | 517.6 | 496.8 | 514.55 | 514.55 | +4.6 (+0.90%) | 174,009 |
| 11 Apr 2022 | INR | 518.9 | 522 | 505 | 509.95 | 509.95 | -5.15 (-1.00%) | 56,257 |
| 8 Apr 2022 | INR | 507.95 | 523.45 | 506 | 515.1 | 515.1 | +7.15 (+1.41%) | 183,308 |
| 7 Apr 2022 | INR | 516 | 518.45 | 504.2 | 507.95 | 507.95 | -5.7 (-1.11%) | 64,594 |
| 6 Apr 2022 | INR | 503.2 | 521 | 503.2 | 513.65 | 513.65 | +4.75 (+0.93%) | 197,119 |
| 5 Apr 2022 | INR | 508 | 517.9 | 502.75 | 508.9 | 508.9 | +1.1 (+0.22%) | 80,906 |
| 4 Apr 2022 | INR | 501 | 523 | 499.3 | 507.8 | 507.8 | +6.85 (+1.37%) | 191,559 |
| 1 Apr 2022 | INR | 482.5 | 504 | 482.5 | 500.95 | 500.95 | +15.9 (+3.28%) | 75,100 |
| 31 Mar 2022 | INR | 491.55 | 494.95 | 482.3 | 485.05 | 485.05 | -4.05 (-0.83%) | 48,702 |
| 30 Mar 2022 | INR | 496.65 | 504 | 487 | 489.1 | 489.1 | -5.05 (-1.02%) | 61,627 |
| 29 Mar 2022 | INR | 504.7 | 508 | 490 | 494.15 | 494.15 | -1.7 (-0.34%) | 199,415 |
