| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 495 | 495 | 480 | 482.35 | 482.35 | -16.1 (-3.23%) | 57,004 |
| 6 May 2022 | INR | 494 | 505.3 | 485.25 | 498.45 | 498.45 | +1.35 (+0.27%) | 59,197 |
| 5 May 2022 | INR | 512.8 | 512.8 | 490 | 497.1 | 497.1 | -5.85 (-1.16%) | 54,664 |
| 4 May 2022 | INR | 521 | 526 | 501 | 502.95 | 502.95 | -13.45 (-2.60%) | 87,822 |
| 2 May 2022 | INR | 522 | 525.4 | 512.9 | 516.4 | 516.4 | -6.55 (-1.25%) | 46,168 |
| 29 Apr 2022 | INR | 539 | 539 | 520.05 | 522.95 | 522.95 | -12.35 (-2.31%) | 50,826 |
| 28 Apr 2022 | INR | 519.8 | 542.5 | 519.15 | 535.3 | 535.3 | +17.5 (+3.38%) | 162,215 |
| 27 Apr 2022 | INR | 521 | 522.5 | 515.4 | 517.8 | 517.8 | -4.2 (-0.80%) | 26,463 |
| 26 Apr 2022 | INR | 521.8 | 527.75 | 518 | 522 | 522 | +8.4 (+1.64%) | 67,725 |
| 25 Apr 2022 | INR | 522 | 525.2 | 506.75 | 513.6 | 513.6 | -15.2 (-2.87%) | 87,955 |
| 22 Apr 2022 | INR | 530 | 534 | 526 | 528.8 | 528.8 | -1.2 (-0.23%) | 56,084 |
| 21 Apr 2022 | INR | 534.9 | 537.65 | 528 | 530 | 530 | -0.7 (-0.13%) | 81,824 |
| 20 Apr 2022 | INR | 535.4 | 539.35 | 527.1 | 530.7 | 530.7 | -0.2 (-0.04%) | 88,314 |
| 19 Apr 2022 | INR | 533.9 | 543.65 | 525 | 530.9 | 530.9 | +5.3 (+1.01%) | 162,150 |
| 18 Apr 2022 | INR | 530.5 | 534 | 522.5 | 525.6 | 525.6 | -4.55 (-0.86%) | 199,678 |
| 13 Apr 2022 | INR | 535 | 535 | 525.7 | 530.15 | 530.15 | +6.65 (+1.27%) | 68,025 |
| 12 Apr 2022 | INR | 535.1 | 539.9 | 520.4 | 523.5 | 523.5 | -14.8 (-2.75%) | 150,722 |
| 11 Apr 2022 | INR | 538 | 547 | 537 | 538.3 | 538.3 | -0.55 (-0.10%) | 133,389 |
| 8 Apr 2022 | INR | 537.9 | 541.45 | 536 | 538.85 | 538.85 | +4.3 (+0.80%) | 62,465 |
| 7 Apr 2022 | INR | 539.8 | 550.65 | 531.2 | 534.55 | 534.55 | -5.15 (-0.95%) | 173,564 |
| 6 Apr 2022 | INR | 538.15 | 548.25 | 538 | 539.7 | 539.7 | -1.2 (-0.22%) | 219,272 |
| 5 Apr 2022 | INR | 537.75 | 564.9 | 536.75 | 540.9 | 540.9 | +5.8 (+1.08%) | 477,875 |
| 4 Apr 2022 | INR | 547 | 547 | 533 | 535.1 | 535.1 | +0.25 (+0.05%) | 149,932 |
| 1 Apr 2022 | INR | 523.95 | 540 | 522.65 | 534.85 | 534.85 | +13.9 (+2.67%) | 98,644 |
| 31 Mar 2022 | INR | 526.05 | 535.5 | 518.45 | 520.95 | 520.95 | -10.4 (-1.96%) | 120,321 |
| 30 Mar 2022 | INR | 529.1 | 540 | 525 | 531.35 | 531.35 | +2.35 (+0.44%) | 120,395 |
| 29 Mar 2022 | INR | 539.9 | 542.4 | 523.8 | 529 | 529 | -1.85 (-0.35%) | 221,792 |
| 28 Mar 2022 | INR | 532.6 | 535 | 521.15 | 530.85 | 530.85 | -2.15 (-0.40%) | 362,532 |
| 25 Mar 2022 | INR | 543.95 | 544.9 | 531.5 | 533 | 533 | -10.05 (-1.85%) | 84,527 |
| 24 Mar 2022 | INR | 553.3 | 553.8 | 540 | 543.05 | 543.05 | -10.25 (-1.85%) | 133,748 |
