| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 300 | 304.25 | 296 | 298 | 298 | +0.15 (+0.05%) | 21,525 |
| 4 May 2022 | INR | 302 | 307 | 295.5 | 297.85 | 297.85 | -2.35 (-0.78%) | 21,055 |
| 2 May 2022 | INR | 304.45 | 306.7 | 299.65 | 300.2 | 300.2 | -3.55 (-1.17%) | 21,998 |
| 29 Apr 2022 | INR | 306.6 | 309 | 302.6 | 303.75 | 303.75 | -2.2 (-0.72%) | 290,440 |
| 28 Apr 2022 | INR | 314.1 | 314.1 | 305.2 | 305.95 | 305.95 | -3.25 (-1.05%) | 20,007 |
| 27 Apr 2022 | INR | 306.25 | 312.7 | 305 | 309.2 | 309.2 | +1.55 (+0.50%) | 35,533 |
| 26 Apr 2022 | INR | 304.05 | 311.5 | 304.05 | 307.65 | 307.65 | +1.6 (+0.52%) | 12,545 |
| 25 Apr 2022 | INR | 305 | 309.05 | 301.9 | 306.05 | 306.05 | -2.4 (-0.78%) | 37,042 |
| 22 Apr 2022 | INR | 308.95 | 311.85 | 306 | 308.45 | 308.45 | -0.5 (-0.16%) | 21,132 |
| 21 Apr 2022 | INR | 310 | 317.55 | 308.45 | 308.95 | 308.95 | +0.4 (+0.13%) | 28,282 |
| 20 Apr 2022 | INR | 307.9 | 312 | 303.2 | 308.55 | 308.55 | +4.75 (+1.56%) | 107,713 |
| 19 Apr 2022 | INR | 305 | 314 | 300.9 | 303.8 | 303.8 | +3.45 (+1.15%) | 50,963 |
| 18 Apr 2022 | INR | 308 | 308 | 297 | 300.35 | 300.35 | -6 (-1.96%) | 34,650 |
| 13 Apr 2022 | INR | 355.55 | 355.85 | 304.2 | 306.35 | 306.35 | -30.9 (-9.16%) | 1,320,454 |
| 12 Apr 2022 | INR | 342 | 342.1 | 333 | 337.25 | 337.25 | -5.05 (-1.48%) | 3,352 |
| 11 Apr 2022 | INR | 347 | 351.55 | 338.65 | 342.3 | 342.3 | -5.05 (-1.45%) | 7,772 |
| 8 Apr 2022 | INR | 354.95 | 354.95 | 346.05 | 347.35 | 347.35 | -3 (-0.86%) | 5,488 |
| 7 Apr 2022 | INR | 359 | 373 | 347.5 | 350.35 | 350.35 | -14.3 (-3.92%) | 102,278 |
| 6 Apr 2022 | INR | 343 | 368.95 | 337.95 | 364.65 | 364.65 | +21.5 (+6.27%) | 134,186 |
| 5 Apr 2022 | INR | 343 | 352.8 | 336.8 | 343.15 | 343.15 | +3.9 (+1.15%) | 30,538 |
| 4 Apr 2022 | INR | 347 | 358.2 | 327.6 | 339.25 | 339.25 | +2.9 (+0.86%) | 84,950 |
| 1 Apr 2022 | INR | 281.3 | 336.35 | 281.3 | 336.35 | 336.35 | +56.05 (+20.00%) | 78,618 |
| 31 Mar 2022 | INR | 283.9 | 285.9 | 279 | 280.3 | 280.3 | -3.3 (-1.16%) | 26,177 |
| 30 Mar 2022 | INR | 281 | 289.1 | 281 | 283.6 | 283.6 | +1.75 (+0.62%) | 16,345 |
| 29 Mar 2022 | INR | 291.25 | 291.25 | 279.5 | 281.85 | 281.85 | -3.3 (-1.16%) | 42,193 |
| 28 Mar 2022 | INR | 296.6 | 296.75 | 284.1 | 285.15 | 285.15 | -11.2 (-3.78%) | 16,192 |
| 25 Mar 2022 | INR | 299 | 301 | 295 | 296.35 | 296.35 | -2.05 (-0.69%) | 41,614 |
| 24 Mar 2022 | INR | 298.05 | 300.45 | 296.55 | 298.4 | 298.4 | -0.1 (-0.03%) | 15,934 |
| 23 Mar 2022 | INR | 302.95 | 304.5 | 297.7 | 298.5 | 298.5 | -3.75 (-1.24%) | 12,280 |
| 22 Mar 2022 | INR | 300.2 | 304.55 | 299 | 302.25 | 302.25 | +1.3 (+0.43%) | 23,493 |
