| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 297.25 | 302.4 | 285.85 | 288.8 | 288.8 | -7.9 (-2.66%) | 39,324 |
| 4 May 2022 | INR | 307 | 309.45 | 293.75 | 296.7 | 296.7 | -10.25 (-3.34%) | 64,265 |
| 2 May 2022 | INR | 298 | 309.95 | 296.6 | 306.95 | 306.95 | +8.5 (+2.85%) | 27,375 |
| 29 Apr 2022 | INR | 292.6 | 302.85 | 289.35 | 298.45 | 298.45 | +6.35 (+2.17%) | 39,626 |
| 28 Apr 2022 | INR | 290.65 | 295 | 284.45 | 292.1 | 292.1 | +6.15 (+2.15%) | 12,848 |
| 27 Apr 2022 | INR | 284 | 293.35 | 277.65 | 285.95 | 285.95 | +1.6 (+0.56%) | 14,097 |
| 26 Apr 2022 | INR | 282.3 | 288 | 277.45 | 284.35 | 284.35 | +6.9 (+2.49%) | 14,341 |
| 25 Apr 2022 | INR | 285 | 285.05 | 275.35 | 277.45 | 277.45 | -8.85 (-3.09%) | 23,219 |
| 22 Apr 2022 | INR | 288 | 296.35 | 283.65 | 286.3 | 286.3 | -2.35 (-0.81%) | 74,109 |
| 21 Apr 2022 | INR | 280.15 | 292.6 | 280.15 | 288.65 | 288.65 | +8.8 (+3.14%) | 21,892 |
| 20 Apr 2022 | INR | 292 | 293.5 | 277.9 | 279.85 | 279.85 | -9.4 (-3.25%) | 48,539 |
| 19 Apr 2022 | INR | 299.6 | 306.15 | 281 | 289.25 | 289.25 | -11.65 (-3.87%) | 19,057 |
| 18 Apr 2022 | INR | 300 | 307.3 | 298.9 | 300.9 | 300.9 | -7.55 (-2.45%) | 28,121 |
| 13 Apr 2022 | INR | 301.1 | 313.15 | 301.1 | 308.45 | 308.45 | +9.7 (+3.25%) | 26,836 |
| 12 Apr 2022 | INR | 303 | 306.05 | 296.4 | 298.75 | 298.75 | -7.35 (-2.40%) | 38,281 |
| 11 Apr 2022 | INR | 307.3 | 314.35 | 303.25 | 306.1 | 306.1 | -3.95 (-1.27%) | 25,022 |
| 8 Apr 2022 | INR | 309.85 | 312.15 | 305.05 | 310.05 | 310.05 | +5.1 (+1.67%) | 17,223 |
| 7 Apr 2022 | INR | 317.8 | 319.25 | 303.35 | 304.95 | 304.95 | -10.1 (-3.21%) | 26,156 |
| 6 Apr 2022 | INR | 309.75 | 332.15 | 309.35 | 315.05 | 315.05 | +6.1 (+1.97%) | 81,462 |
| 5 Apr 2022 | INR | 310 | 317.7 | 306.2 | 308.95 | 308.95 | +3.3 (+1.08%) | 27,618 |
| 4 Apr 2022 | INR | 309.65 | 314.55 | 304.15 | 305.65 | 305.65 | -0.75 (-0.24%) | 28,652 |
| 1 Apr 2022 | INR | 320 | 320 | 299.9 | 306.4 | 306.4 | +5.6 (+1.86%) | 33,238 |
| 31 Mar 2022 | INR | 312.75 | 315.75 | 295.4 | 300.8 | 300.8 | -10.35 (-3.33%) | 17,351 |
| 30 Mar 2022 | INR | 314 | 321.65 | 306.65 | 311.15 | 311.15 | -3 (-0.95%) | 52,476 |
| 29 Mar 2022 | INR | 311.5 | 318.15 | 303.2 | 314.15 | 314.15 | +5.25 (+1.70%) | 58,486 |
| 28 Mar 2022 | INR | 303.9 | 318.55 | 301.5 | 308.9 | 308.9 | +11 (+3.69%) | 60,498 |
| 25 Mar 2022 | INR | 297.15 | 316 | 290.35 | 297.9 | 297.9 | -2.6 (-0.87%) | 141,745 |
| 24 Mar 2022 | INR | 299.55 | 310.55 | 295.2 | 300.5 | 300.5 | -5.9 (-1.93%) | 68,720 |
| 23 Mar 2022 | INR | 303 | 313.4 | 293.5 | 306.4 | 306.4 | +2.85 (+0.94%) | 151,020 |
| 22 Mar 2022 | INR | 269.7 | 307.75 | 266.85 | 303.55 | 303.55 | +34.9 (+12.99%) | 154,703 |
