| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 263.25 | 268.45 | 256 | 261.9 | 261.9 | +0.85 (+0.33%) | 22,183 |
| 4 May 2022 | INR | 273.25 | 277.3 | 257.4 | 261.05 | 261.05 | -9.95 (-3.67%) | 1,774 |
| 2 May 2022 | INR | 266 | 279.25 | 261.8 | 271 | 271 | +6.75 (+2.55%) | 1,055 |
| 29 Apr 2022 | INR | 283.35 | 284.35 | 258.05 | 264.25 | 264.25 | -19 (-6.71%) | 2,379 |
| 28 Apr 2022 | INR | 295.45 | 295.5 | 281.7 | 283.25 | 283.25 | -4.65 (-1.62%) | 937 |
| 27 Apr 2022 | INR | 285.1 | 288.5 | 282 | 287.9 | 287.9 | -2.2 (-0.76%) | 206 |
| 26 Apr 2022 | INR | 296.45 | 301.95 | 289.1 | 290.1 | 290.1 | -0.4 (-0.14%) | 1,938 |
| 25 Apr 2022 | INR | 296 | 298 | 289 | 290.5 | 290.5 | -9.05 (-3.02%) | 1,919 |
| 22 Apr 2022 | INR | 297.15 | 312.45 | 295.85 | 299.55 | 299.55 | -5.4 (-1.77%) | 1,357 |
| 21 Apr 2022 | INR | 300.15 | 315.8 | 300.15 | 304.95 | 304.95 | +9.8 (+3.32%) | 1,721 |
| 20 Apr 2022 | INR | 308.2 | 310.45 | 291 | 295.15 | 295.15 | -11.35 (-3.70%) | 2,151 |
| 19 Apr 2022 | INR | 314.1 | 315.7 | 297.45 | 306.5 | 306.5 | -2.7 (-0.87%) | 834 |
| 18 Apr 2022 | INR | 306.6 | 313.8 | 292.1 | 309.2 | 309.2 | -7.05 (-2.23%) | 5,479 |
| 13 Apr 2022 | INR | 314.9 | 320.45 | 301.65 | 316.25 | 316.25 | +13.25 (+4.37%) | 6,074 |
| 12 Apr 2022 | INR | 287.35 | 308.75 | 284.2 | 303 | 303 | +10.25 (+3.50%) | 2,847 |
| 11 Apr 2022 | INR | 278 | 299.5 | 278 | 292.75 | 292.75 | -2.95 (-1.00%) | 2,104 |
| 8 Apr 2022 | INR | 287.25 | 304.65 | 286.8 | 295.7 | 295.7 | +10.55 (+3.70%) | 322 |
| 7 Apr 2022 | INR | 289.6 | 292.2 | 284 | 285.15 | 285.15 | -5.85 (-2.01%) | 5,122 |
| 6 Apr 2022 | INR | 301.9 | 301.9 | 288.15 | 291 | 291 | -3.85 (-1.31%) | 5,469 |
| 5 Apr 2022 | INR | 280.5 | 299.65 | 277.65 | 294.85 | 294.85 | +15.3 (+5.47%) | 6,691 |
| 4 Apr 2022 | INR | 285.7 | 285.7 | 274.9 | 279.55 | 279.55 | -1.8 (-0.64%) | 3,496 |
| 1 Apr 2022 | INR | 279.05 | 282.7 | 277.25 | 281.35 | 281.35 | +7.9 (+2.89%) | 234 |
| 31 Mar 2022 | INR | 283.85 | 283.85 | 269.05 | 273.45 | 273.45 | -4.95 (-1.78%) | 5,239 |
| 30 Mar 2022 | INR | 272 | 285.15 | 272 | 278.4 | 278.4 | +8.1 (+3.00%) | 1,613 |
| 29 Mar 2022 | INR | 278 | 287 | 268.65 | 270.3 | 270.3 | -6.4 (-2.31%) | 3,158 |
| 28 Mar 2022 | INR | 290.9 | 296.5 | 275 | 276.7 | 276.7 | -12.05 (-4.17%) | 5,209 |
| 25 Mar 2022 | INR | 298.45 | 298.45 | 280.95 | 288.75 | 288.75 | -6.2 (-2.10%) | 8,271 |
| 24 Mar 2022 | INR | 297.9 | 299.2 | 289.95 | 294.95 | 294.95 | -6.9 (-2.29%) | 2,078 |
| 23 Mar 2022 | INR | 319.8 | 319.8 | 297 | 301.85 | 301.85 | -7 (-2.27%) | 6,729 |
| 22 Mar 2022 | INR | 291.35 | 314.95 | 290.6 | 308.85 | 308.85 | +12.7 (+4.29%) | 22,775 |
