| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2022 | INR | 572.85 | 581.6 | 555.95 | 560.9 | 560.9 | -14.7 (-2.55%) | 244,682 |
| 5 May 2022 | INR | 573.1 | 600.9 | 568.85 | 575.6 | 575.6 | +7.3 (+1.28%) | 251,015 |
| 4 May 2022 | INR | 585.25 | 625 | 564.9 | 568.3 | 568.3 | -10.75 (-1.86%) | 621,397 |
| 2 May 2022 | INR | 568 | 584.7 | 550.5 | 579.05 | 579.05 | +9.75 (+1.71%) | 154,204 |
| 29 Apr 2022 | INR | 573 | 578 | 567 | 569.3 | 569.3 | -0.55 (-0.10%) | 129,298 |
| 28 Apr 2022 | INR | 581.7 | 598.7 | 565.2 | 569.85 | 569.85 | -7.4 (-1.28%) | 369,270 |
| 27 Apr 2022 | INR | 583.65 | 584 | 556 | 577.25 | 577.25 | -4.1 (-0.71%) | 178,754 |
| 26 Apr 2022 | INR | 575.45 | 588.5 | 571 | 581.35 | 581.35 | +11.05 (+1.94%) | 247,875 |
| 25 Apr 2022 | INR | 582.85 | 582.85 | 560 | 570.3 | 570.3 | -13.75 (-2.35%) | 353,307 |
| 22 Apr 2022 | INR | 597.15 | 626 | 580 | 584.05 | 584.05 | -35.5 (-5.73%) | 973,268 |
| 21 Apr 2022 | INR | 603 | 658.7 | 568.45 | 619.55 | 619.55 | +52.2 (+9.20%) | 4,173,611 |
| 20 Apr 2022 | INR | 525 | 579 | 525 | 567.35 | 567.35 | +51.15 (+9.91%) | 1,229,689 |
| 19 Apr 2022 | INR | 516.95 | 534 | 508.2 | 516.2 | 516.2 | +1.8 (+0.35%) | 238,077 |
| 18 Apr 2022 | INR | 518 | 524.35 | 511.55 | 514.4 | 514.4 | -6.25 (-1.20%) | 137,709 |
| 13 Apr 2022 | INR | 510 | 527.35 | 509 | 520.65 | 520.65 | +13.95 (+2.75%) | 328,571 |
| 12 Apr 2022 | INR | 516.7 | 516.95 | 494.15 | 506.7 | 506.7 | -7.8 (-1.52%) | 211,506 |
| 11 Apr 2022 | INR | 504.5 | 516.95 | 497.9 | 514.5 | 514.5 | +21.6 (+4.38%) | 368,067 |
| 8 Apr 2022 | INR | 499 | 504.85 | 490.1 | 492.9 | 492.9 | +4 (+0.82%) | 172,040 |
| 7 Apr 2022 | INR | 481.7 | 494.8 | 479.6 | 488.9 | 488.9 | +9.35 (+1.95%) | 188,447 |
| 6 Apr 2022 | INR | 483.65 | 487.5 | 474.5 | 479.55 | 479.55 | -3 (-0.62%) | 240,426 |
| 5 Apr 2022 | INR | 493.9 | 493.95 | 481.35 | 482.55 | 482.55 | -7.7 (-1.57%) | 99,357 |
| 4 Apr 2022 | INR | 510 | 510 | 480 | 490.25 | 490.25 | -1.55 (-0.32%) | 138,125 |
| 1 Apr 2022 | INR | 487 | 493.7 | 482 | 491.8 | 491.8 | -2.5 (-0.51%) | 114,971 |
| 31 Mar 2022 | INR | 484 | 499.15 | 478 | 494.3 | 494.3 | +13.4 (+2.79%) | 230,352 |
| 30 Mar 2022 | INR | 478 | 485 | 466 | 480.9 | 480.9 | +8.95 (+1.90%) | 158,166 |
| 29 Mar 2022 | INR | 460 | 477 | 460 | 471.95 | 471.95 | +15.6 (+3.42%) | 214,834 |
| 28 Mar 2022 | INR | 461.65 | 461.65 | 444.4 | 456.35 | 456.35 | +1.55 (+0.34%) | 151,126 |
| 25 Mar 2022 | INR | 450 | 473.85 | 446.3 | 454.8 | 454.8 | +9.65 (+2.17%) | 277,135 |
| 24 Mar 2022 | INR | 439.5 | 448.9 | 437 | 445.15 | 445.15 | +6.1 (+1.39%) | 84,933 |
| 23 Mar 2022 | INR | 441.8 | 445.3 | 437 | 439.05 | 439.05 | +1.2 (+0.27%) | 146,402 |
