| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 370 | 373.2 | 364.8 | 366.55 | 366.55 | -2.25 (-0.61%) | 45,006 |
| 4 May 2022 | INR | 382.9 | 382.9 | 367.35 | 368.8 | 368.8 | -9.9 (-2.61%) | 702,447 |
| 2 May 2022 | INR | 384.55 | 384.95 | 377.5 | 378.7 | 378.7 | -6.05 (-1.57%) | 11,128 |
| 29 Apr 2022 | INR | 380.1 | 386 | 379.85 | 384.75 | 384.75 | +2.85 (+0.75%) | 12,069 |
| 28 Apr 2022 | INR | 376.9 | 383.4 | 375 | 381.9 | 381.9 | +7.65 (+2.04%) | 57,313 |
| 27 Apr 2022 | INR | 371 | 375 | 368.3 | 374.25 | 374.25 | 0.0 (0.0%) | 27,972 |
| 26 Apr 2022 | INR | 373.4 | 376.1 | 372 | 374.25 | 374.25 | +3.05 (+0.82%) | 12,870 |
| 25 Apr 2022 | INR | 374.4 | 376.75 | 365.8 | 371.2 | 371.2 | -8.25 (-2.17%) | 56,937 |
| 22 Apr 2022 | INR | 379 | 384.25 | 376 | 379.45 | 379.45 | -1.65 (-0.43%) | 41,156 |
| 21 Apr 2022 | INR | 377.7 | 386.75 | 377.7 | 381.1 | 381.1 | +3.35 (+0.89%) | 86,693 |
| 20 Apr 2022 | INR | 377.9 | 382.9 | 372.8 | 377.75 | 377.75 | +3.45 (+0.92%) | 50,478 |
| 19 Apr 2022 | INR | 380.65 | 383 | 370.9 | 374.3 | 374.3 | -1.6 (-0.43%) | 24,965 |
| 18 Apr 2022 | INR | 375.05 | 384.65 | 369.3 | 375.9 | 375.9 | -2.05 (-0.54%) | 116,764 |
| 13 Apr 2022 | INR | 379.5 | 381.55 | 375.5 | 377.95 | 377.95 | -0.25 (-0.07%) | 93,559 |
| 12 Apr 2022 | INR | 383 | 384.15 | 377.05 | 378.2 | 378.2 | -5.05 (-1.32%) | 80,088 |
| 11 Apr 2022 | INR | 375.5 | 384.35 | 371.75 | 383.25 | 383.25 | +7.05 (+1.87%) | 76,473 |
| 8 Apr 2022 | INR | 379 | 379.9 | 374.85 | 376.2 | 376.2 | -0.2 (-0.05%) | 49,957 |
| 7 Apr 2022 | INR | 381.9 | 383.35 | 374.7 | 376.4 | 376.4 | -5.8 (-1.52%) | 77,067 |
| 6 Apr 2022 | INR | 380 | 388.15 | 377.5 | 382.2 | 382.2 | +1.8 (+0.47%) | 81,624 |
| 5 Apr 2022 | INR | 377.8 | 383.95 | 374.25 | 380.4 | 380.4 | +5.85 (+1.56%) | 117,030 |
| 4 Apr 2022 | INR | 376.1 | 382.05 | 372.15 | 374.55 | 374.55 | +1.5 (+0.40%) | 89,136 |
| 1 Apr 2022 | INR | 376.5 | 378.8 | 370.7 | 373.05 | 373.05 | -0.85 (-0.23%) | 43,284 |
| 31 Mar 2022 | INR | 374.8 | 377.35 | 370.6 | 373.9 | 373.9 | +1.7 (+0.46%) | 32,608 |
| 30 Mar 2022 | INR | 380 | 382.3 | 365.75 | 372.2 | 372.2 | -4.2 (-1.12%) | 51,767 |
| 29 Mar 2022 | INR | 369 | 380 | 363.2 | 376.4 | 376.4 | +8.75 (+2.38%) | 91,419 |
| 28 Mar 2022 | INR | 380 | 380 | 364.8 | 367.65 | 367.65 | -6.65 (-1.78%) | 30,297 |
| 25 Mar 2022 | INR | 378 | 383 | 367 | 374.3 | 374.3 | -3.6 (-0.95%) | 53,487 |
| 24 Mar 2022 | INR | 385 | 387.75 | 375.25 | 377.9 | 377.9 | -8.95 (-2.31%) | 46,711 |
| 23 Mar 2022 | INR | 389.1 | 392.95 | 384.75 | 386.85 | 386.85 | -0.15 (-0.04%) | 32,378 |
| 22 Mar 2022 | INR | 396 | 396 | 380.75 | 387 | 387 | -6.45 (-1.64%) | 54,174 |
