| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2022 | INR | 569 | 584.45 | 552.8 | 559.35 | 559.35 | -9.1 (-1.60%) | 746,930 |
| 18 Apr 2022 | INR | 567.75 | 571.95 | 558.8 | 568.45 | 568.45 | -1.25 (-0.22%) | 316,620 |
| 13 Apr 2022 | INR | 571.95 | 574.5 | 567.75 | 569.7 | 569.7 | +1.2 (+0.21%) | 265,700 |
| 12 Apr 2022 | INR | 575.5 | 575.5 | 562.5 | 568.5 | 568.5 | -7 (-1.22%) | 427,140 |
| 11 Apr 2022 | INR | 575 | 579.9 | 573.3 | 575.5 | 575.5 | +1.65 (+0.29%) | 451,160 |
| 8 Apr 2022 | INR | 573 | 576.8 | 572.05 | 573.85 | 573.85 | +2.7 (+0.47%) | 274,450 |
| 7 Apr 2022 | INR | 575 | 581.3 | 569.05 | 571.15 | 571.15 | -3.15 (-0.55%) | 424,460 |
| 6 Apr 2022 | INR | 576 | 579.75 | 568.15 | 574.3 | 574.3 | -2.85 (-0.49%) | 463,640 |
| 5 Apr 2022 | INR | 569 | 580 | 568.05 | 577.15 | 577.15 | +11.35 (+2.01%) | 660,080 |
| 4 Apr 2022 | INR | 565.75 | 568.5 | 558.05 | 565.8 | 565.8 | +7.45 (+1.33%) | 859,170 |
| 1 Apr 2022 | INR | 538.55 | 559.9 | 537.1 | 558.35 | 558.35 | +21.95 (+4.09%) | 849,070 |
| 31 Mar 2022 | INR | 538 | 541.55 | 534.2 | 536.4 | 536.4 | -0.45 (-0.08%) | 809,990 |
| 30 Mar 2022 | INR | 543 | 544.8 | 535.75 | 536.85 | 536.85 | -3.15 (-0.58%) | 1,220,000 |
| 29 Mar 2022 | INR | 542 | 547.95 | 538.75 | 540 | 540 | -1.8 (-0.33%) | 790,610 |
| 28 Mar 2022 | INR | 551.1 | 554.95 | 540 | 541.8 | 541.8 | -14.5 (-2.61%) | 876,630 |
| 25 Mar 2022 | INR | 571.35 | 571.35 | 555.15 | 556.3 | 556.3 | -11.7 (-2.06%) | 598,260 |
| 24 Mar 2022 | INR | 564.95 | 575.95 | 564.05 | 568 | 568 | -8.6 (-1.49%) | 531,260 |
| 23 Mar 2022 | INR | 581.9 | 588.7 | 575.15 | 576.6 | 576.6 | -2.05 (-0.35%) | 732,570 |
| 22 Mar 2022 | INR | 575 | 580.3 | 570.1 | 578.65 | 578.65 | -1.3 (-0.22%) | 466,100 |
| 21 Mar 2022 | INR | 583.9 | 584.95 | 575.35 | 579.95 | 579.95 | +0.2 (+0.03%) | 554,250 |
| 17 Mar 2022 | INR | 585 | 590.8 | 578.25 | 579.75 | 579.75 | -1.9 (-0.33%) | 973,110 |
| 16 Mar 2022 | INR | 574.4 | 583.55 | 573.9 | 581.65 | 581.65 | +11.7 (+2.05%) | 445,840 |
| 15 Mar 2022 | INR | 577.1 | 584.95 | 566.05 | 569.95 | 569.95 | -5.55 (-0.96%) | 612,660 |
| 14 Mar 2022 | INR | 576 | 580.95 | 570.3 | 575.5 | 575.5 | +0.25 (+0.04%) | 375,170 |
| 11 Mar 2022 | INR | 570.05 | 581.9 | 570.05 | 575.25 | 575.25 | +0.6 (+0.10%) | 380,270 |
| 10 Mar 2022 | INR | 570 | 583.45 | 570 | 574.65 | 574.65 | +9.8 (+1.73%) | 783,660 |
| 9 Mar 2022 | INR | 563.8 | 570 | 559.05 | 564.85 | 564.85 | +7.3 (+1.31%) | 519,390 |
| 8 Mar 2022 | INR | 538 | 559 | 538 | 557.55 | 557.55 | +9.85 (+1.80%) | 811,010 |
| 7 Mar 2022 | INR | 549.95 | 552.85 | 537 | 547.7 | 547.7 | -7.5 (-1.35%) | 514,420 |
| 4 Mar 2022 | INR | 558.25 | 561.6 | 548.2 | 555.2 | 555.2 | -6.05 (-1.08%) | 700,490 |
