| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2022 | INR | 259.1 | 262.7 | 248.25 | 258.2 | 258.2 | +0.45 (+0.17%) | 2,985,124 |
| 10 May 2022 | INR | 263 | 268.1 | 255 | 257.75 | 257.75 | -4.85 (-1.85%) | 1,274,445 |
| 9 May 2022 | INR | 270.35 | 271.5 | 261.5 | 262.6 | 262.6 | -7.75 (-2.87%) | 1,767,206 |
| 6 May 2022 | INR | 276.1 | 276.1 | 261.85 | 270.35 | 270.35 | -7.15 (-2.58%) | 3,091,484 |
| 5 May 2022 | INR | 283 | 283 | 275.45 | 277.5 | 277.5 | -1.1 (-0.39%) | 797,695 |
| 4 May 2022 | INR | 284.9 | 288.3 | 276.1 | 278.6 | 278.6 | -3.85 (-1.36%) | 1,424,245 |
| 2 May 2022 | INR | 284.4 | 284.95 | 279.7 | 282.45 | 282.45 | -3.05 (-1.07%) | 817,211 |
| 29 Apr 2022 | INR | 283.95 | 291.45 | 283.45 | 285.5 | 285.5 | +2.45 (+0.87%) | 1,876,974 |
| 28 Apr 2022 | INR | 282 | 286.35 | 281.2 | 283.05 | 283.05 | +1.25 (+0.44%) | 1,791,084 |
| 27 Apr 2022 | INR | 282 | 284.55 | 277.95 | 281.8 | 281.8 | -1.05 (-0.37%) | 1,885,566 |
| 26 Apr 2022 | INR | 281.2 | 283.45 | 278.7 | 282.85 | 282.85 | +5.45 (+1.96%) | 1,280,507 |
| 25 Apr 2022 | INR | 282.15 | 285.35 | 276.65 | 277.4 | 277.4 | -7.65 (-2.68%) | 2,286,631 |
| 22 Apr 2022 | INR | 292.4 | 293.7 | 283.1 | 285.05 | 285.05 | -7.75 (-2.65%) | 2,288,115 |
| 21 Apr 2022 | INR | 292.95 | 296.5 | 290.9 | 292.8 | 292.8 | +3.25 (+1.12%) | 2,181,901 |
| 20 Apr 2022 | INR | 292.8 | 297.45 | 288 | 289.55 | 289.55 | -3.3 (-1.13%) | 2,098,909 |
| 19 Apr 2022 | INR | 295.9 | 300.8 | 283 | 292.85 | 292.85 | -0.35 (-0.12%) | 2,534,588 |
| 18 Apr 2022 | INR | 292 | 298.1 | 286.25 | 293.2 | 293.2 | -1 (-0.34%) | 1,687,310 |
| 13 Apr 2022 | INR | 299.5 | 304 | 292.55 | 294.2 | 294.2 | -2.05 (-0.69%) | 2,951,199 |
| 12 Apr 2022 | INR | 306.1 | 306.1 | 291 | 296.25 | 296.25 | -9.85 (-3.22%) | 2,157,713 |
| 11 Apr 2022 | INR | 308.2 | 312.7 | 305 | 306.1 | 306.1 | -2.3 (-0.75%) | 1,585,279 |
| 8 Apr 2022 | INR | 312.4 | 314.7 | 306.1 | 308.4 | 308.4 | -2.7 (-0.87%) | 2,046,059 |
| 7 Apr 2022 | INR | 316.65 | 322 | 306.6 | 311.1 | 311.1 | -4.45 (-1.41%) | 4,059,735 |
| 6 Apr 2022 | INR | 308.35 | 319.9 | 306.6 | 315.55 | 315.55 | +6 (+1.94%) | 6,543,796 |
| 5 Apr 2022 | INR | 300.3 | 314.15 | 295.5 | 309.55 | 309.55 | +10.8 (+3.62%) | 6,104,321 |
| 4 Apr 2022 | INR | 301.6 | 303.25 | 296 | 298.75 | 298.75 | -1.25 (-0.42%) | 2,582,645 |
| 1 Apr 2022 | INR | 303.9 | 303.9 | 295.15 | 300 | 300 | -2.1 (-0.70%) | 2,273,515 |
| 31 Mar 2022 | INR | 298.95 | 303.15 | 296.05 | 302.1 | 302.1 | +3 (+1.00%) | 3,484,519 |
| 30 Mar 2022 | INR | 304.1 | 305.55 | 296.35 | 299.1 | 299.1 | -4.25 (-1.40%) | 2,210,411 |
| 29 Mar 2022 | INR | 300.6 | 304.5 | 296.5 | 303.35 | 303.35 | +4.05 (+1.35%) | 2,789,003 |
| 28 Mar 2022 | INR | 294 | 300.95 | 288.1 | 299.3 | 299.3 | +5.45 (+1.85%) | 2,482,604 |
