| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 306.8 | 306.8 | 292.1 | 295.65 | 295.65 | -2.75 (-0.92%) | 4,253 |
| 4 May 2022 | INR | 296.05 | 303.95 | 289.25 | 298.4 | 298.4 | -2.65 (-0.88%) | 7,642 |
| 2 May 2022 | INR | 306.95 | 306.95 | 297.1 | 301.05 | 301.05 | -1.7 (-0.56%) | 4,949 |
| 29 Apr 2022 | INR | 304.5 | 312 | 301 | 302.75 | 302.75 | -2.2 (-0.72%) | 8,863 |
| 28 Apr 2022 | INR | 313.65 | 313.65 | 301.25 | 304.95 | 304.95 | -1.15 (-0.38%) | 1,505 |
| 27 Apr 2022 | INR | 307 | 308.5 | 300 | 306.1 | 306.1 | -1.35 (-0.44%) | 864 |
| 26 Apr 2022 | INR | 316.7 | 316.7 | 299.95 | 307.45 | 307.45 | -1.4 (-0.45%) | 8,272 |
| 25 Apr 2022 | INR | 308.8 | 317.5 | 301 | 308.85 | 308.85 | +1.45 (+0.47%) | 7,406 |
| 22 Apr 2022 | INR | 309.95 | 312.9 | 300 | 307.4 | 307.4 | -1.6 (-0.52%) | 4,131 |
| 21 Apr 2022 | INR | 305 | 319 | 302.5 | 309 | 309 | +2.9 (+0.95%) | 9,613 |
| 20 Apr 2022 | INR | 298.3 | 308.95 | 298.3 | 306.1 | 306.1 | +1.75 (+0.57%) | 3,578 |
| 19 Apr 2022 | INR | 295.65 | 309.4 | 295.65 | 304.35 | 304.35 | +4.75 (+1.59%) | 2,566 |
| 18 Apr 2022 | INR | 302.5 | 314 | 285.8 | 299.6 | 299.6 | -8.3 (-2.70%) | 10,705 |
| 13 Apr 2022 | INR | 317.95 | 317.95 | 305 | 307.9 | 307.9 | -4.55 (-1.46%) | 5,482 |
| 12 Apr 2022 | INR | 319.95 | 320 | 309 | 312.45 | 312.45 | -2.55 (-0.81%) | 3,540 |
| 11 Apr 2022 | INR | 314.75 | 321 | 310 | 315 | 315 | +6.7 (+2.17%) | 11,762 |
| 8 Apr 2022 | INR | 311 | 316 | 308 | 308.3 | 308.3 | +0.8 (+0.26%) | 4,498 |
| 7 Apr 2022 | INR | 309.6 | 315 | 305.1 | 307.5 | 307.5 | +0.65 (+0.21%) | 6,970 |
| 6 Apr 2022 | INR | 318 | 318 | 305 | 306.85 | 306.85 | +0.65 (+0.21%) | 12,855 |
| 5 Apr 2022 | INR | 287 | 310 | 280.25 | 306.2 | 306.2 | +18.15 (+6.30%) | 32,633 |
| 4 Apr 2022 | INR | 284.05 | 290 | 281.25 | 288.05 | 288.05 | +3.7 (+1.30%) | 5,463 |
| 1 Apr 2022 | INR | 278.1 | 289.4 | 278.1 | 284.35 | 284.35 | +1.45 (+0.51%) | 5,320 |
| 31 Mar 2022 | INR | 282 | 284.65 | 278.5 | 282.9 | 282.9 | +0.2 (+0.07%) | 2,214 |
| 30 Mar 2022 | INR | 279.9 | 285 | 279 | 282.7 | 282.7 | +9.65 (+3.53%) | 3,180 |
| 29 Mar 2022 | INR | 275 | 279.95 | 271 | 273.05 | 273.05 | -0.65 (-0.24%) | 2,910 |
| 28 Mar 2022 | INR | 285 | 285 | 270 | 273.7 | 273.7 | -8.3 (-2.94%) | 6,232 |
| 25 Mar 2022 | INR | 287.7 | 287.7 | 279 | 282 | 282 | -1.9 (-0.67%) | 3,714 |
| 24 Mar 2022 | INR | 273 | 284 | 273 | 283.9 | 283.9 | +5.15 (+1.85%) | 9,673 |
| 23 Mar 2022 | INR | 281 | 284.3 | 275.2 | 278.75 | 278.75 | +1.75 (+0.63%) | 3,830 |
| 22 Mar 2022 | INR | 275.4 | 280.75 | 272.35 | 277 | 277 | +1.65 (+0.60%) | 3,153 |
