| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 692.47 | 698.97 | 673.79 | 680.65 | 680.65 | -11.82 (-1.71%) | 941,660 |
| 6 May 2022 | INR | 715.73 | 717.65 | 689.46 | 692.47 | 692.47 | -31.64 (-4.37%) | 1,140,000 |
| 5 May 2022 | INR | 733.93 | 746.19 | 720.88 | 724.11 | 724.11 | -5.54 (-0.76%) | 686,170 |
| 4 May 2022 | INR | 746.76 | 746.76 | 724.81 | 729.65 | 729.65 | -10.12 (-1.37%) | 643,170 |
| 2 May 2022 | INR | 760.11 | 769.62 | 731.83 | 739.77 | 739.77 | -35.18 (-4.54%) | 1,310,000 |
| 29 Apr 2022 | INR | 775.86 | 786.95 | 769.75 | 774.95 | 774.95 | +2.23 (+0.29%) | 402,690 |
| 28 Apr 2022 | INR | 771.02 | 774.99 | 761.03 | 772.72 | 772.72 | +7.94 (+1.04%) | 496,580 |
| 27 Apr 2022 | INR | 776.73 | 779.92 | 758.67 | 764.78 | 764.78 | -16.88 (-2.16%) | 785,760 |
| 26 Apr 2022 | INR | 785.46 | 793.32 | 775.95 | 781.66 | 781.66 | +8.11 (+1.05%) | 663,990 |
| 25 Apr 2022 | INR | 794.19 | 796.63 | 771.32 | 773.55 | 773.55 | -31.33 (-3.89%) | 665,520 |
| 22 Apr 2022 | INR | 819.63 | 824.39 | 802.22 | 804.88 | 804.88 | -16.19 (-1.97%) | 579,190 |
| 21 Apr 2022 | INR | 821.2 | 830.84 | 819.63 | 821.07 | 821.07 | +0.13 (+0.02%) | 348,380 |
| 20 Apr 2022 | INR | 818.63 | 828.66 | 811.86 | 820.94 | 820.94 | +1.27 (+0.15%) | 339,670 |
| 19 Apr 2022 | INR | 826.52 | 832.85 | 805.62 | 819.67 | 819.67 | -0.22 (-0.03%) | 508,260 |
| 18 Apr 2022 | INR | 825.3 | 829.58 | 808.41 | 819.89 | 819.89 | -11.65 (-1.40%) | 370,860 |
| 13 Apr 2022 | INR | 836.95 | 846.16 | 829.97 | 831.54 | 831.54 | -3.01 (-0.36%) | 282,970 |
| 12 Apr 2022 | INR | 837.78 | 841.75 | 820.37 | 834.55 | 834.55 | -2.97 (-0.35%) | 405,520 |
| 11 Apr 2022 | INR | 846.55 | 850.96 | 829.67 | 837.52 | 837.52 | -8.73 (-1.03%) | 518,510 |
| 8 Apr 2022 | INR | 846.51 | 852.92 | 839.18 | 846.25 | 846.25 | +5.76 (+0.69%) | 492,610 |
| 7 Apr 2022 | INR | 846.55 | 850.92 | 836.47 | 840.49 | 840.49 | -9.21 (-1.08%) | 518,220 |
| 6 Apr 2022 | INR | 853.62 | 859.25 | 843.93 | 849.7 | 849.7 | -11.73 (-1.36%) | 361,960 |
| 5 Apr 2022 | INR | 850.92 | 864.01 | 850.92 | 861.43 | 861.43 | +12.83 (+1.51%) | 457,200 |
| 4 Apr 2022 | INR | 834.68 | 850.92 | 834.34 | 848.6 | 848.6 | +13.92 (+1.67%) | 536,430 |
| 1 Apr 2022 | INR | 848.3 | 852.97 | 829.8 | 834.68 | 834.68 | -0.22 (-0.03%) | 731,140 |
| 31 Mar 2022 | INR | 828.66 | 839.57 | 821.29 | 834.9 | 834.9 | +12.83 (+1.56%) | 807,900 |
| 30 Mar 2022 | INR | 809.9 | 829.8 | 806.01 | 822.07 | 822.07 | +17.1 (+2.12%) | 759,430 |
| 29 Mar 2022 | INR | 794.19 | 814.26 | 794.19 | 804.97 | 804.97 | +12.92 (+1.63%) | 710,080 |
| 28 Mar 2022 | INR | 805.66 | 814.83 | 789.17 | 792.05 | 792.05 | -13.61 (-1.69%) | 920,460 |
| 25 Mar 2022 | INR | 807.28 | 813.83 | 801.21 | 805.66 | 805.66 | +3.27 (+0.41%) | 719,670 |
| 24 Mar 2022 | INR | 796.41 | 808.02 | 793.84 | 802.39 | 802.39 | +5.98 (+0.75%) | 446,310 |
