| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 261.95 | 261.95 | 247.9 | 251.75 | 251.75 | -5.45 (-2.12%) | 16,719 |
| 4 May 2022 | INR | 263.75 | 265.25 | 251.65 | 257.2 | 257.2 | -5.4 (-2.06%) | 30,711 |
| 2 May 2022 | INR | 264.2 | 264.95 | 259.25 | 262.6 | 262.6 | -8.35 (-3.08%) | 14,477 |
| 29 Apr 2022 | INR | 275.7 | 276.5 | 268.55 | 270.95 | 270.95 | -2.75 (-1.00%) | 12,073 |
| 28 Apr 2022 | INR | 278.05 | 279.15 | 272.3 | 273.7 | 273.7 | -3.35 (-1.21%) | 16,926 |
| 27 Apr 2022 | INR | 281.9 | 283.1 | 272.6 | 277.05 | 277.05 | -6.45 (-2.28%) | 15,688 |
| 26 Apr 2022 | INR | 287.7 | 287.75 | 280.65 | 283.5 | 283.5 | -1.55 (-0.54%) | 10,813 |
| 25 Apr 2022 | INR | 287.55 | 288.95 | 281.4 | 285.05 | 285.05 | -8.5 (-2.90%) | 19,977 |
| 22 Apr 2022 | INR | 299.6 | 301.3 | 292.8 | 293.55 | 293.55 | -9.85 (-3.25%) | 8,878 |
| 21 Apr 2022 | INR | 294 | 308 | 292.5 | 303.4 | 303.4 | +10.85 (+3.71%) | 72,042 |
| 20 Apr 2022 | INR | 291.65 | 294.65 | 285.35 | 292.55 | 292.55 | +5.65 (+1.97%) | 23,420 |
| 19 Apr 2022 | INR | 285.5 | 296.25 | 282 | 286.9 | 286.9 | +2.85 (+1.00%) | 58,786 |
| 18 Apr 2022 | INR | 285 | 286 | 279.7 | 284.05 | 284.05 | -2.85 (-0.99%) | 32,311 |
| 13 Apr 2022 | INR | 289.05 | 292.15 | 285.45 | 286.9 | 286.9 | -8.65 (-2.93%) | 32,331 |
| 12 Apr 2022 | INR | 303.45 | 303.45 | 292.5 | 295.55 | 295.55 | -6.5 (-2.15%) | 15,955 |
| 11 Apr 2022 | INR | 292.55 | 309.1 | 292.55 | 302.05 | 302.05 | +10.85 (+3.73%) | 40,014 |
| 8 Apr 2022 | INR | 294.35 | 295.55 | 289.2 | 291.2 | 291.2 | -0.5 (-0.17%) | 9,815 |
| 7 Apr 2022 | INR | 294 | 297.95 | 289.05 | 291.7 | 291.7 | -1.45 (-0.49%) | 15,754 |
| 6 Apr 2022 | INR | 293.5 | 297.2 | 290.7 | 293.15 | 293.15 | -1.75 (-0.59%) | 26,609 |
| 5 Apr 2022 | INR | 296.4 | 299.4 | 292.7 | 294.9 | 294.9 | +1 (+0.34%) | 12,259 |
| 4 Apr 2022 | INR | 302.95 | 302.95 | 291.9 | 293.9 | 293.9 | -1.4 (-0.47%) | 17,210 |
| 1 Apr 2022 | INR | 282.25 | 298.7 | 281.5 | 295.3 | 295.3 | +12.95 (+4.59%) | 47,848 |
| 31 Mar 2022 | INR | 285.05 | 286.55 | 279.4 | 282.35 | 282.35 | -1 (-0.35%) | 46,912 |
| 30 Mar 2022 | INR | 279.1 | 290.95 | 279.1 | 283.35 | 283.35 | +1.55 (+0.55%) | 28,530 |
| 29 Mar 2022 | INR | 286.65 | 289.1 | 279.1 | 281.8 | 281.8 | +0.05 (+0.02%) | 8,172 |
| 28 Mar 2022 | INR | 281 | 289.75 | 274 | 281.75 | 281.75 | -0.55 (-0.19%) | 46,490 |
| 25 Mar 2022 | INR | 287.1 | 288.5 | 280 | 282.3 | 282.3 | -3.15 (-1.10%) | 9,621 |
| 24 Mar 2022 | INR | 284.75 | 290.15 | 283.65 | 285.45 | 285.45 | -0.6 (-0.21%) | 7,372 |
| 23 Mar 2022 | INR | 290.25 | 292.8 | 282.9 | 286.05 | 286.05 | 0.0 (0.0%) | 24,343 |
| 22 Mar 2022 | INR | 282 | 297.2 | 278.5 | 286.05 | 286.05 | +1.8 (+0.63%) | 46,207 |
