| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 66.75 | 67.75 | 65.55 | 66.35 | 66.35 | +0.7 (+1.07%) | 2,413,213 |
| 4 May 2022 | INR | 68.5 | 69.75 | 64.7 | 65.65 | 65.65 | -2.05 (-3.03%) | 1,655,599 |
| 2 May 2022 | INR | 71 | 71.1 | 67.15 | 67.7 | 67.7 | -6.55 (-8.82%) | 2,733,916 |
| 29 Apr 2022 | INR | 76.1 | 77.3 | 73.7 | 74.25 | 74.25 | -1.35 (-1.79%) | 898,529 |
| 28 Apr 2022 | INR | 78.25 | 79.35 | 75.25 | 75.6 | 75.6 | -2.35 (-3.01%) | 1,579,975 |
| 27 Apr 2022 | INR | 76.1 | 78.9 | 75.5 | 77.95 | 77.95 | +0.8 (+1.04%) | 1,216,361 |
| 26 Apr 2022 | INR | 76.25 | 77.5 | 76 | 77.15 | 77.15 | +2.1 (+2.80%) | 659,225 |
| 25 Apr 2022 | INR | 75.75 | 76.45 | 74.65 | 75.05 | 75.05 | -2.2 (-2.85%) | 785,365 |
| 22 Apr 2022 | INR | 77.1 | 78.95 | 76.6 | 77.25 | 77.25 | -0.05 (-0.06%) | 1,145,098 |
| 21 Apr 2022 | INR | 78.75 | 79.55 | 77 | 77.3 | 77.3 | -0.45 (-0.58%) | 734,129 |
| 20 Apr 2022 | INR | 77.35 | 79 | 76.95 | 77.75 | 77.75 | +1.05 (+1.37%) | 1,716,996 |
| 19 Apr 2022 | INR | 78.65 | 79.8 | 74.9 | 76.7 | 76.7 | -1.85 (-2.36%) | 1,160,103 |
| 18 Apr 2022 | INR | 79.75 | 80.25 | 78.2 | 78.55 | 78.55 | -2.1 (-2.60%) | 2,188,933 |
| 13 Apr 2022 | INR | 79.6 | 81.3 | 79.3 | 80.65 | 80.65 | +1.6 (+2.02%) | 2,298,135 |
| 12 Apr 2022 | INR | 81.25 | 82 | 78.25 | 79.05 | 79.05 | -2.3 (-2.83%) | 1,812,637 |
| 11 Apr 2022 | INR | 81.5 | 82.9 | 80.9 | 81.35 | 81.35 | +0.4 (+0.49%) | 1,433,873 |
| 8 Apr 2022 | INR | 80.85 | 82.3 | 80.55 | 80.95 | 80.95 | +1 (+1.25%) | 2,431,254 |
| 7 Apr 2022 | INR | 84 | 86.25 | 79.4 | 79.95 | 79.95 | -3.6 (-4.31%) | 2,781,085 |
| 6 Apr 2022 | INR | 82.55 | 84.45 | 81.9 | 83.55 | 83.55 | +1.3 (+1.58%) | 1,459,473 |
| 5 Apr 2022 | INR | 82.6 | 84.9 | 81.65 | 82.25 | 82.25 | +0.3 (+0.37%) | 1,733,523 |
| 4 Apr 2022 | INR | 81.8 | 82.65 | 80.35 | 81.95 | 81.95 | +1 (+1.24%) | 2,340,565 |
| 1 Apr 2022 | INR | 78.7 | 81.95 | 78.7 | 80.95 | 80.95 | +2.25 (+2.86%) | 3,236,132 |
| 31 Mar 2022 | INR | 73.95 | 79.7 | 73.8 | 78.7 | 78.7 | +5.35 (+7.29%) | 3,899,846 |
| 30 Mar 2022 | INR | 71.6 | 74.8 | 71.3 | 73.35 | 73.35 | +2.15 (+3.02%) | 3,963,128 |
| 29 Mar 2022 | INR | 70.5 | 72.4 | 70.35 | 71.2 | 71.2 | +1.1 (+1.57%) | 2,349,089 |
| 28 Mar 2022 | INR | 72.2 | 72.2 | 69.95 | 70.1 | 70.1 | -1.4 (-1.96%) | 1,212,371 |
| 25 Mar 2022 | INR | 73.15 | 73.7 | 71.1 | 71.5 | 71.5 | -1.05 (-1.45%) | 1,733,177 |
| 24 Mar 2022 | INR | 73.35 | 74.15 | 72.3 | 72.55 | 72.55 | -1.1 (-1.49%) | 1,117,885 |
| 23 Mar 2022 | INR | 73.6 | 75.15 | 73.2 | 73.65 | 73.65 | +0.65 (+0.89%) | 1,793,041 |
| 22 Mar 2022 | INR | 74.2 | 74.2 | 72.3 | 73 | 73 | -0.95 (-1.28%) | 1,747,057 |
