| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 271.65 | 274 | 246.65 | 249.55 | 249.55 | -20.85 (-7.71%) | 28,997 |
| 4 May 2022 | INR | 268 | 279 | 267.1 | 270.4 | 270.4 | -2.7 (-0.99%) | 22,807 |
| 2 May 2022 | INR | 272 | 279.55 | 268 | 273.1 | 273.1 | -6.1 (-2.18%) | 17,704 |
| 29 Apr 2022 | INR | 280.05 | 292.75 | 276.2 | 279.2 | 279.2 | +0.4 (+0.14%) | 14,897 |
| 28 Apr 2022 | INR | 289 | 289 | 276.3 | 278.8 | 278.8 | -2.3 (-0.82%) | 4,914 |
| 27 Apr 2022 | INR | 279.35 | 287.65 | 274.7 | 281.1 | 281.1 | -1.65 (-0.58%) | 16,510 |
| 26 Apr 2022 | INR | 288.35 | 288.65 | 278.45 | 282.75 | 282.75 | +1.75 (+0.62%) | 14,754 |
| 25 Apr 2022 | INR | 290.5 | 290.8 | 280 | 281 | 281 | -11.2 (-3.83%) | 18,835 |
| 22 Apr 2022 | INR | 296.65 | 302.75 | 288.55 | 292.2 | 292.2 | -3.45 (-1.17%) | 15,252 |
| 21 Apr 2022 | INR | 295.85 | 304 | 294 | 295.65 | 295.65 | +0.1 (+0.03%) | 19,643 |
| 20 Apr 2022 | INR | 289.65 | 298.95 | 286.55 | 295.55 | 295.55 | +3.75 (+1.29%) | 55,231 |
| 19 Apr 2022 | INR | 317 | 319.15 | 282.8 | 291.8 | 291.8 | -23.8 (-7.54%) | 59,260 |
| 18 Apr 2022 | INR | 314 | 323.9 | 303.25 | 315.6 | 315.6 | +7.85 (+2.55%) | 136,615 |
| 13 Apr 2022 | INR | 299 | 314 | 296.9 | 307.75 | 307.75 | +14.7 (+5.02%) | 92,516 |
| 12 Apr 2022 | INR | 282.3 | 298.95 | 276.9 | 293.05 | 293.05 | +7.45 (+2.61%) | 51,086 |
| 11 Apr 2022 | INR | 281.05 | 292.35 | 281.05 | 285.6 | 285.6 | +0.95 (+0.33%) | 79,629 |
| 8 Apr 2022 | INR | 278 | 290 | 273.65 | 284.65 | 284.65 | +10.5 (+3.83%) | 57,535 |
| 7 Apr 2022 | INR | 282 | 282 | 272.25 | 274.15 | 274.15 | -6.85 (-2.44%) | 33,304 |
| 6 Apr 2022 | INR | 277.7 | 284.8 | 276.1 | 281 | 281 | +3.3 (+1.19%) | 19,591 |
| 5 Apr 2022 | INR | 276.9 | 288.75 | 275.45 | 277.7 | 277.7 | +3.25 (+1.18%) | 18,158 |
| 4 Apr 2022 | INR | 279.55 | 280.15 | 270.1 | 274.45 | 274.45 | -2.75 (-0.99%) | 19,950 |
| 1 Apr 2022 | INR | 279.4 | 283.9 | 276.2 | 277.2 | 277.2 | -2.4 (-0.86%) | 11,605 |
| 31 Mar 2022 | INR | 290.15 | 292.55 | 276.5 | 279.6 | 279.6 | -7.95 (-2.76%) | 26,979 |
| 30 Mar 2022 | INR | 294.8 | 299.15 | 285.2 | 287.55 | 287.55 | -5.8 (-1.98%) | 21,182 |
| 29 Mar 2022 | INR | 291.2 | 303.6 | 290.75 | 293.35 | 293.35 | +0.25 (+0.09%) | 36,933 |
| 28 Mar 2022 | INR | 280 | 307.6 | 270.55 | 293.1 | 293.1 | +11.65 (+4.14%) | 105,777 |
| 25 Mar 2022 | INR | 294.4 | 294.4 | 278.2 | 281.45 | 281.45 | -6 (-2.09%) | 34,187 |
| 24 Mar 2022 | INR | 273.2 | 301.1 | 273.2 | 287.45 | 287.45 | +15.2 (+5.58%) | 50,493 |
| 23 Mar 2022 | INR | 284.35 | 286.2 | 271.1 | 272.25 | 272.25 | -12.3 (-4.32%) | 12,618 |
| 22 Mar 2022 | INR | 286 | 289 | 275 | 284.55 | 284.55 | +5.9 (+2.12%) | 24,922 |
