| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 269.9 | 270.55 | 262.2 | 264.55 | 264.55 | -2 (-0.75%) | 25,089 |
| 4 May 2022 | INR | 272.3 | 272.5 | 265 | 266.55 | 266.55 | -4.15 (-1.53%) | 20,465 |
| 2 May 2022 | INR | 274.8 | 275.5 | 268.85 | 270.7 | 270.7 | -4.8 (-1.74%) | 26,806 |
| 29 Apr 2022 | INR | 279.45 | 282.2 | 274.5 | 275.5 | 275.5 | -3.95 (-1.41%) | 22,295 |
| 28 Apr 2022 | INR | 280.05 | 283.75 | 278.15 | 279.45 | 279.45 | +1.15 (+0.41%) | 34,450 |
| 27 Apr 2022 | INR | 282 | 283.3 | 274.85 | 278.3 | 278.3 | -4 (-1.42%) | 29,088 |
| 26 Apr 2022 | INR | 282.7 | 285.7 | 280.5 | 282.3 | 282.3 | 0.0 (0.0%) | 34,893 |
| 25 Apr 2022 | INR | 292 | 292 | 280 | 282.3 | 282.3 | -6.45 (-2.23%) | 35,561 |
| 22 Apr 2022 | INR | 288.9 | 292.8 | 287.55 | 288.75 | 288.75 | -0.4 (-0.14%) | 31,171 |
| 21 Apr 2022 | INR | 288 | 290.35 | 287 | 289.15 | 289.15 | +3.65 (+1.28%) | 50,481 |
| 20 Apr 2022 | INR | 287 | 291.35 | 284.3 | 285.5 | 285.5 | -0.2 (-0.07%) | 50,646 |
| 19 Apr 2022 | INR | 293.85 | 294.6 | 281.25 | 285.7 | 285.7 | -2.9 (-1.00%) | 53,005 |
| 18 Apr 2022 | INR | 297.8 | 297.8 | 286.4 | 288.6 | 288.6 | -10.3 (-3.45%) | 41,777 |
| 13 Apr 2022 | INR | 305 | 305 | 298.1 | 298.9 | 298.9 | -2.65 (-0.88%) | 42,701 |
| 12 Apr 2022 | INR | 301 | 306.8 | 301 | 301.55 | 301.55 | -0.5 (-0.17%) | 44,024 |
| 11 Apr 2022 | INR | 305.4 | 306.2 | 300.5 | 302.05 | 302.05 | -3.3 (-1.08%) | 49,350 |
| 8 Apr 2022 | INR | 309 | 312 | 303.5 | 305.35 | 305.35 | +0.45 (+0.15%) | 91,702 |
| 7 Apr 2022 | INR | 308.6 | 315.5 | 302.9 | 304.9 | 304.9 | +1.1 (+0.36%) | 142,998 |
| 6 Apr 2022 | INR | 292.55 | 313 | 289.6 | 303.8 | 303.8 | +11.25 (+3.85%) | 356,836 |
| 5 Apr 2022 | INR | 290 | 295.25 | 288.5 | 292.55 | 292.55 | +4.55 (+1.58%) | 78,128 |
| 4 Apr 2022 | INR | 287 | 289.55 | 282.05 | 288 | 288 | +5.4 (+1.91%) | 84,021 |
| 1 Apr 2022 | INR | 265 | 284.5 | 265 | 282.6 | 282.6 | +18.8 (+7.13%) | 183,614 |
| 31 Mar 2022 | INR | 255.1 | 270.9 | 253.2 | 263.8 | 263.8 | -11.35 (-4.13%) | 300,319 |
| 30 Mar 2022 | INR | 283.5 | 285.1 | 274.4 | 275.15 | 275.15 | -6.75 (-2.39%) | 86,796 |
| 29 Mar 2022 | INR | 295.35 | 299.15 | 280.45 | 281.9 | 281.9 | -15.25 (-5.13%) | 105,110 |
| 28 Mar 2022 | INR | 301.9 | 309.8 | 295.2 | 297.15 | 297.15 | -5.05 (-1.67%) | 113,499 |
| 25 Mar 2022 | INR | 316.5 | 316.5 | 300.6 | 302.2 | 302.2 | -10.2 (-3.27%) | 53,210 |
| 24 Mar 2022 | INR | 312 | 319.9 | 307 | 312.4 | 312.4 | +0.95 (+0.31%) | 76,891 |
| 23 Mar 2022 | INR | 314.85 | 320.05 | 308.6 | 311.45 | 311.45 | -0.05 (-0.02%) | 55,911 |
| 22 Mar 2022 | INR | 327 | 329 | 310.5 | 311.5 | 311.5 | -14.6 (-4.48%) | 107,359 |
