| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 7,468 | 7,468 | 7,147 | 7,227.3 | 7,227.3 | -280.7 (-3.74%) | 540,875 |
| 6 May 2022 | INR | 7,575 | 7,721.6 | 7,487 | 7,508 | 7,508 | -318.2 (-4.07%) | 499,986 |
| 5 May 2022 | INR | 7,815 | 7,940 | 7,754 | 7,826.2 | 7,826.2 | +49.7 (+0.64%) | 244,579 |
| 4 May 2022 | INR | 7,748 | 7,888 | 7,679.55 | 7,776.5 | 7,776.5 | +104.25 (+1.36%) | 495,595 |
| 2 May 2022 | INR | 7,690 | 7,817.55 | 7,531 | 7,672.25 | 7,672.25 | -73.75 (-0.95%) | 417,790 |
| 29 Apr 2022 | INR | 7,974 | 7,988 | 7,720 | 7,746 | 7,746 | -97.5 (-1.24%) | 468,423 |
| 28 Apr 2022 | INR | 8,052.7 | 8,178.65 | 7,801 | 7,843.5 | 7,843.5 | -137.35 (-1.72%) | 648,047 |
| 27 Apr 2022 | INR | 7,842.35 | 8,125.5 | 7,461 | 7,980.85 | 7,980.85 | +138.5 (+1.77%) | 1,383,493 |
| 26 Apr 2022 | INR | 8,167 | 8,225 | 7,802 | 7,842.35 | 7,842.35 | -167.05 (-2.09%) | 636,737 |
| 25 Apr 2022 | INR | 8,319 | 8,320 | 7,980 | 8,009.4 | 8,009.4 | -348.6 (-4.17%) | 642,502 |
| 22 Apr 2022 | INR | 7,876 | 8,480 | 7,795 | 8,358 | 8,358 | +454.15 (+5.75%) | 1,546,038 |
| 21 Apr 2022 | INR | 7,940 | 8,190 | 7,825.75 | 7,903.85 | 7,903.85 | +96.15 (+1.23%) | 1,376,486 |
| 20 Apr 2022 | INR | 7,777.95 | 7,975 | 7,733.05 | 7,807.7 | 7,807.7 | +114.55 (+1.49%) | 676,897 |
| 19 Apr 2022 | INR | 7,944 | 8,040 | 7,580 | 7,693.15 | 7,693.15 | -122.8 (-1.57%) | 831,426 |
| 18 Apr 2022 | INR | 8,319 | 8,319 | 7,789.8 | 7,815.95 | 7,815.95 | -567.85 (-6.77%) | 685,016 |
| 13 Apr 2022 | INR | 8,470 | 8,635 | 8,350 | 8,383.8 | 8,383.8 | -25.45 (-0.30%) | 397,311 |
| 12 Apr 2022 | INR | 8,740 | 8,741 | 8,326.4 | 8,409.25 | 8,409.25 | -301.9 (-3.47%) | 599,014 |
| 11 Apr 2022 | INR | 8,723 | 8,820 | 8,620 | 8,711.15 | 8,711.15 | +25.95 (+0.30%) | 420,571 |
| 8 Apr 2022 | INR | 8,791.55 | 9,088 | 8,621 | 8,685.2 | 8,685.2 | -62.6 (-0.72%) | 778,818 |
| 7 Apr 2022 | INR | 8,907 | 8,938.25 | 8,703 | 8,747.8 | 8,747.8 | -145.85 (-1.64%) | 343,816 |
| 6 Apr 2022 | INR | 8,875 | 8,990 | 8,762 | 8,893.65 | 8,893.65 | +15.3 (+0.17%) | 372,750 |
| 5 Apr 2022 | INR | 9,090 | 9,090 | 8,850 | 8,878.35 | 8,878.35 | -131.35 (-1.46%) | 617,070 |
| 4 Apr 2022 | INR | 8,988 | 9,164.4 | 8,931.5 | 9,009.7 | 9,009.7 | +96.9 (+1.09%) | 511,585 |
| 1 Apr 2022 | INR | 8,884 | 9,142.6 | 8,732 | 8,912.8 | 8,912.8 | +72.65 (+0.82%) | 1,414,522 |
| 31 Mar 2022 | INR | 9,000 | 9,420 | 8,790.5 | 8,840.15 | 8,840.15 | -156.65 (-1.74%) | 2,086,042 |
| 30 Mar 2022 | INR | 8,564 | 9,192.1 | 8,460 | 8,996.8 | 8,996.8 | +443.95 (+5.19%) | 2,450,372 |
| 29 Mar 2022 | INR | 8,970 | 9,024 | 8,500 | 8,552.85 | 8,552.85 | -482.65 (-5.34%) | 1,347,710 |
| 28 Mar 2022 | INR | 8,465 | 9,160 | 8,180 | 9,035.5 | 9,035.5 | +597.3 (+7.08%) | 3,109,546 |
| 25 Mar 2022 | INR | 7,649 | 8,534 | 7,600.25 | 8,438.2 | 8,438.2 | +831.3 (+10.93%) | 1,829,120 |
| 24 Mar 2022 | INR | 7,685 | 7,775 | 7,566.6 | 7,606.9 | 7,606.9 | -85.1 (-1.11%) | 286,798 |
