| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 514.25 | 529.65 | 511.55 | 514.15 | 514.15 | -9.8 (-1.87%) | 3,055 |
| 6 May 2022 | INR | 534 | 534 | 520.7 | 523.95 | 523.95 | -11.4 (-2.13%) | 1,200 |
| 5 May 2022 | INR | 521.75 | 540 | 521.5 | 535.35 | 535.35 | +11.7 (+2.23%) | 1,623 |
| 4 May 2022 | INR | 527.5 | 536 | 516.6 | 523.65 | 523.65 | -2.3 (-0.44%) | 4,637 |
| 2 May 2022 | INR | 569 | 569 | 522.4 | 525.95 | 525.95 | -15.6 (-2.88%) | 55,137 |
| 29 Apr 2022 | INR | 534 | 545.9 | 530.35 | 541.55 | 541.55 | +4 (+0.74%) | 61,984 |
| 28 Apr 2022 | INR | 543.15 | 544.95 | 534 | 537.55 | 537.55 | +2.4 (+0.45%) | 6,729 |
| 27 Apr 2022 | INR | 538 | 547.95 | 527.3 | 535.15 | 535.15 | -0.2 (-0.04%) | 8,283 |
| 26 Apr 2022 | INR | 545.65 | 545.65 | 532.5 | 535.35 | 535.35 | -4.4 (-0.82%) | 5,339 |
| 25 Apr 2022 | INR | 540 | 544.8 | 532 | 539.75 | 539.75 | -4.35 (-0.80%) | 2,830 |
| 22 Apr 2022 | INR | 552.35 | 552.35 | 536.25 | 544.1 | 544.1 | -2.75 (-0.50%) | 6,933 |
| 21 Apr 2022 | INR | 535 | 559.9 | 532.35 | 546.85 | 546.85 | +25.5 (+4.89%) | 9,395 |
| 20 Apr 2022 | INR | 531.25 | 535.2 | 518.45 | 521.35 | 521.35 | -9.45 (-1.78%) | 3,428 |
| 19 Apr 2022 | INR | 535.1 | 551 | 522.1 | 530.8 | 530.8 | -10.05 (-1.86%) | 1,334 |
| 18 Apr 2022 | INR | 551.6 | 558.8 | 535.35 | 540.85 | 540.85 | -5.15 (-0.94%) | 4,064 |
| 13 Apr 2022 | INR | 550 | 557.65 | 541.7 | 546 | 546 | -2.6 (-0.47%) | 1,302 |
| 12 Apr 2022 | INR | 553.9 | 572 | 543.05 | 548.6 | 548.6 | -2.35 (-0.43%) | 1,251 |
| 11 Apr 2022 | INR | 551.75 | 553 | 539.3 | 550.95 | 550.95 | +1.6 (+0.29%) | 2,897 |
| 8 Apr 2022 | INR | 546.4 | 558 | 541.2 | 549.35 | 549.35 | +2.95 (+0.54%) | 3,506 |
| 7 Apr 2022 | INR | 550.35 | 559 | 538 | 546.4 | 546.4 | +1.15 (+0.21%) | 2,252 |
| 6 Apr 2022 | INR | 536.25 | 548.65 | 535 | 545.25 | 545.25 | -3.3 (-0.60%) | 4,745 |
| 5 Apr 2022 | INR | 544.65 | 554.65 | 540 | 548.55 | 548.55 | +3.9 (+0.72%) | 1,975 |
| 4 Apr 2022 | INR | 558.8 | 558.8 | 543 | 544.65 | 544.65 | -2.05 (-0.37%) | 1,482 |
| 1 Apr 2022 | INR | 554.75 | 563 | 544.25 | 546.7 | 546.7 | -9.3 (-1.67%) | 970 |
| 31 Mar 2022 | INR | 547 | 568.8 | 542 | 556 | 556 | +7.05 (+1.28%) | 5,326 |
| 30 Mar 2022 | INR | 558.55 | 560.25 | 535 | 548.95 | 548.95 | +4.1 (+0.75%) | 4,087 |
| 29 Mar 2022 | INR | 533.25 | 548 | 532 | 544.85 | 544.85 | +0.3 (+0.06%) | 1,172 |
| 28 Mar 2022 | INR | 533 | 546.9 | 533 | 544.55 | 544.55 | +4.1 (+0.76%) | 1,433 |
| 25 Mar 2022 | INR | 540.1 | 546.35 | 535.1 | 540.45 | 540.45 | -4.35 (-0.80%) | 2,612 |
| 24 Mar 2022 | INR | 549.8 | 560 | 540.3 | 544.8 | 544.8 | +3.35 (+0.62%) | 3,315 |
