| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 320.05 | 321.1 | 307.25 | 309.4 | 309.4 | -3.7 (-1.18%) | 53,070 |
| 4 May 2022 | INR | 309.5 | 322.75 | 309.5 | 313.1 | 313.1 | +1.65 (+0.53%) | 82,106 |
| 2 May 2022 | INR | 298.7 | 313.7 | 298.7 | 311.45 | 311.45 | +9.6 (+3.18%) | 43,707 |
| 29 Apr 2022 | INR | 308.85 | 312.1 | 300.45 | 301.85 | 301.85 | -5.4 (-1.76%) | 20,650 |
| 28 Apr 2022 | INR | 308.45 | 310.25 | 300.65 | 307.25 | 307.25 | +3.55 (+1.17%) | 18,945 |
| 27 Apr 2022 | INR | 309.2 | 311.7 | 301.5 | 303.7 | 303.7 | -6.85 (-2.21%) | 44,604 |
| 26 Apr 2022 | INR | 314.7 | 315.4 | 309.55 | 310.55 | 310.55 | -0.55 (-0.18%) | 5,899 |
| 25 Apr 2022 | INR | 301.75 | 321.55 | 301.75 | 311.1 | 311.1 | +2.45 (+0.79%) | 31,403 |
| 22 Apr 2022 | INR | 313 | 317.75 | 306.5 | 308.65 | 308.65 | +4.2 (+1.38%) | 16,965 |
| 21 Apr 2022 | INR | 326.45 | 327 | 299.65 | 304.45 | 304.45 | -15.8 (-4.93%) | 30,982 |
| 20 Apr 2022 | INR | 323.55 | 327 | 318.25 | 320.25 | 320.25 | -3.3 (-1.02%) | 83,942 |
| 19 Apr 2022 | INR | 342 | 343.9 | 311.45 | 323.55 | 323.55 | -16.05 (-4.73%) | 79,233 |
| 18 Apr 2022 | INR | 315.5 | 342.45 | 309.85 | 339.6 | 339.6 | +26.75 (+8.55%) | 83,643 |
| 13 Apr 2022 | INR | 318.9 | 320.55 | 310.75 | 312.85 | 312.85 | -1.15 (-0.37%) | 36,867 |
| 12 Apr 2022 | INR | 331 | 331 | 308.55 | 314 | 314 | -10.95 (-3.37%) | 53,452 |
| 11 Apr 2022 | INR | 342 | 342 | 323.2 | 324.95 | 324.95 | -5.6 (-1.69%) | 43,494 |
| 8 Apr 2022 | INR | 332 | 344.35 | 328.25 | 330.55 | 330.55 | +4 (+1.22%) | 32,042 |
| 7 Apr 2022 | INR | 328 | 336 | 321.55 | 326.55 | 326.55 | +5.45 (+1.70%) | 28,732 |
| 6 Apr 2022 | INR | 319.45 | 329.2 | 314 | 321.1 | 321.1 | -0.75 (-0.23%) | 34,047 |
| 5 Apr 2022 | INR | 326.75 | 326.75 | 317.8 | 321.85 | 321.85 | -0.1 (-0.03%) | 33,068 |
| 4 Apr 2022 | INR | 330.9 | 330.9 | 319 | 321.95 | 321.95 | -1.35 (-0.42%) | 36,245 |
| 1 Apr 2022 | INR | 327 | 339 | 318.85 | 323.3 | 323.3 | +0.45 (+0.14%) | 67,679 |
| 31 Mar 2022 | INR | 309 | 327.1 | 306.95 | 322.85 | 322.85 | +13.7 (+4.43%) | 49,196 |
| 30 Mar 2022 | INR | 333 | 333 | 303.85 | 309.15 | 309.15 | -15.1 (-4.66%) | 32,749 |
| 29 Mar 2022 | INR | 331 | 331 | 310.05 | 324.25 | 324.25 | +4.6 (+1.44%) | 87,312 |
| 28 Mar 2022 | INR | 289.9 | 327.7 | 285.6 | 319.65 | 319.65 | +30.75 (+10.64%) | 126,942 |
| 25 Mar 2022 | INR | 293.4 | 295.55 | 287.35 | 288.9 | 288.9 | -0.95 (-0.33%) | 18,141 |
| 24 Mar 2022 | INR | 272 | 294.55 | 272 | 289.85 | 289.85 | +16.05 (+5.86%) | 42,920 |
| 23 Mar 2022 | INR | 290 | 293.95 | 270 | 273.8 | 273.8 | -13.8 (-4.80%) | 72,589 |
| 22 Mar 2022 | INR | 284 | 290 | 278 | 287.6 | 287.6 | +3.2 (+1.13%) | 27,856 |
