| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 319.8 | 320.95 | 310.3 | 311.05 | 311.05 | -4.85 (-1.54%) | 35,351 |
| 4 May 2022 | INR | 322.15 | 324.95 | 314 | 315.9 | 315.9 | -6.75 (-2.09%) | 33,415 |
| 2 May 2022 | INR | 318.5 | 326.05 | 316.1 | 322.65 | 322.65 | +0.65 (+0.20%) | 42,481 |
| 29 Apr 2022 | INR | 322.1 | 324.25 | 317.85 | 322 | 322 | +0.45 (+0.14%) | 47,353 |
| 28 Apr 2022 | INR | 318.35 | 323.9 | 315.65 | 321.55 | 321.55 | +3.2 (+1.01%) | 37,684 |
| 27 Apr 2022 | INR | 320 | 322.65 | 314.65 | 318.35 | 318.35 | -4.7 (-1.45%) | 49,448 |
| 26 Apr 2022 | INR | 324.7 | 327.75 | 316.1 | 323.05 | 323.05 | +0.05 (+0.02%) | 115,829 |
| 25 Apr 2022 | INR | 344.7 | 344.7 | 322 | 323 | 323 | -21.9 (-6.35%) | 94,290 |
| 22 Apr 2022 | INR | 349.5 | 353.75 | 341.75 | 344.9 | 344.9 | -4.8 (-1.37%) | 76,111 |
| 21 Apr 2022 | INR | 347.45 | 350.8 | 344.7 | 349.7 | 349.7 | +2.4 (+0.69%) | 29,322 |
| 20 Apr 2022 | INR | 344.8 | 349.95 | 341.25 | 347.3 | 347.3 | +6.85 (+2.01%) | 28,255 |
| 19 Apr 2022 | INR | 344.2 | 349.95 | 333.4 | 340.45 | 340.45 | -3.75 (-1.09%) | 65,958 |
| 18 Apr 2022 | INR | 352.6 | 352.6 | 343 | 344.2 | 344.2 | -8.2 (-2.33%) | 39,184 |
| 13 Apr 2022 | INR | 346 | 356.7 | 345 | 352.4 | 352.4 | +11.95 (+3.51%) | 248,736 |
| 12 Apr 2022 | INR | 348.3 | 348.4 | 337.35 | 340.45 | 340.45 | -7.85 (-2.25%) | 49,688 |
| 11 Apr 2022 | INR | 338.2 | 349 | 338.2 | 348.3 | 348.3 | +9.5 (+2.80%) | 209,449 |
| 8 Apr 2022 | INR | 339.8 | 340.8 | 333.8 | 338.8 | 338.8 | +1.6 (+0.47%) | 50,658 |
| 7 Apr 2022 | INR | 335.95 | 338.2 | 332 | 337.2 | 337.2 | +3.9 (+1.17%) | 45,420 |
| 6 Apr 2022 | INR | 330 | 335.1 | 328 | 333.3 | 333.3 | +0.5 (+0.15%) | 37,778 |
| 5 Apr 2022 | INR | 331.55 | 335.85 | 325.2 | 332.8 | 332.8 | +7.85 (+2.42%) | 100,334 |
| 4 Apr 2022 | INR | 320.6 | 325.55 | 320.6 | 324.95 | 324.95 | +4.45 (+1.39%) | 58,415 |
| 1 Apr 2022 | INR | 312.95 | 321.65 | 310.35 | 320.5 | 320.5 | +10.8 (+3.49%) | 44,405 |
| 31 Mar 2022 | INR | 308.75 | 314.25 | 308.6 | 309.7 | 309.7 | -1.45 (-0.47%) | 33,361 |
| 30 Mar 2022 | INR | 308 | 312.4 | 308 | 311.15 | 311.15 | +1.05 (+0.34%) | 53,329 |
| 29 Mar 2022 | INR | 310.05 | 312 | 306.5 | 310.1 | 310.1 | +0.05 (+0.02%) | 87,649 |
| 28 Mar 2022 | INR | 310.75 | 313.25 | 309.3 | 310.05 | 310.05 | -0.9 (-0.29%) | 120,063 |
| 25 Mar 2022 | INR | 313.1 | 313.6 | 310.35 | 310.95 | 310.95 | -0.1 (-0.03%) | 69,571 |
| 24 Mar 2022 | INR | 312.6 | 318.85 | 310.5 | 311.05 | 311.05 | +0.2 (+0.06%) | 49,665 |
| 23 Mar 2022 | INR | 314.2 | 314.8 | 310.05 | 310.85 | 310.85 | -2.3 (-0.73%) | 138,461 |
| 22 Mar 2022 | INR | 314.8 | 315 | 311.5 | 313.15 | 313.15 | +1.85 (+0.59%) | 30,080 |
