| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | INR | 278.9 | 281.65 | 275 | 276.95 | 276.95 | +0.35 (+0.13%) | 57,716 |
| 27 Apr 2022 | INR | 281.8 | 281.8 | 272.45 | 276.6 | 276.6 | -4.2 (-1.50%) | 58,219 |
| 26 Apr 2022 | INR | 281.1 | 283.45 | 277.7 | 280.8 | 280.8 | +1.9 (+0.68%) | 43,034 |
| 25 Apr 2022 | INR | 279.9 | 283 | 278.55 | 278.9 | 278.9 | -2.75 (-0.98%) | 47,642 |
| 22 Apr 2022 | INR | 285.75 | 287.95 | 280.9 | 281.65 | 281.65 | -7.6 (-2.63%) | 101,155 |
| 21 Apr 2022 | INR | 286 | 292.45 | 285.6 | 289.25 | 289.25 | +4.9 (+1.72%) | 72,197 |
| 20 Apr 2022 | INR | 289.9 | 292.8 | 282 | 284.35 | 284.35 | -3.4 (-1.18%) | 72,101 |
| 19 Apr 2022 | INR | 285.95 | 296 | 285.4 | 287.75 | 287.75 | +4.75 (+1.68%) | 301,985 |
| 18 Apr 2022 | INR | 276.7 | 286 | 271.2 | 283 | 283 | +5.95 (+2.15%) | 162,308 |
| 13 Apr 2022 | INR | 281 | 281.5 | 275 | 277.05 | 277.05 | -1.7 (-0.61%) | 87,534 |
| 12 Apr 2022 | INR | 285.5 | 287.05 | 276.7 | 278.75 | 278.75 | -7.4 (-2.59%) | 123,340 |
| 11 Apr 2022 | INR | 276 | 291.75 | 276 | 286.15 | 286.15 | +8.25 (+2.97%) | 196,747 |
| 8 Apr 2022 | INR | 280.1 | 283.4 | 275.5 | 277.9 | 277.9 | -2.2 (-0.79%) | 125,868 |
| 7 Apr 2022 | INR | 280.5 | 285.2 | 278 | 280.1 | 280.1 | -0.6 (-0.21%) | 101,086 |
| 6 Apr 2022 | INR | 277 | 286.2 | 275.1 | 280.7 | 280.7 | +2.1 (+0.75%) | 207,226 |
| 5 Apr 2022 | INR | 277.7 | 281 | 274.9 | 278.6 | 278.6 | +3.7 (+1.35%) | 163,521 |
| 4 Apr 2022 | INR | 268.9 | 276.2 | 268.3 | 274.9 | 274.9 | +7 (+2.61%) | 161,896 |
| 1 Apr 2022 | INR | 260.1 | 270.25 | 258.75 | 267.9 | 267.9 | +7.8 (+3.00%) | 143,581 |
| 31 Mar 2022 | INR | 268 | 269.95 | 258.8 | 260.1 | 260.1 | -6.8 (-2.55%) | 221,074 |
| 30 Mar 2022 | INR | 273.8 | 273.8 | 265.1 | 266.9 | 266.9 | +0.1 (+0.04%) | 178,839 |
| 29 Mar 2022 | INR | 271.05 | 274.85 | 265.05 | 266.8 | 266.8 | -1.4 (-0.52%) | 154,642 |
| 28 Mar 2022 | INR | 275 | 278.85 | 266.8 | 268.2 | 268.2 | -8.3 (-3.00%) | 171,069 |
| 25 Mar 2022 | INR | 284 | 285.6 | 275.5 | 276.5 | 276.5 | -5.7 (-2.02%) | 176,927 |
| 24 Mar 2022 | INR | 279.25 | 283.45 | 270.2 | 282.2 | 282.2 | +2.95 (+1.06%) | 119,156 |
| 23 Mar 2022 | INR | 282 | 287.8 | 278 | 279.25 | 279.25 | -1.95 (-0.69%) | 157,768 |
| 22 Mar 2022 | INR | 285.8 | 287 | 280 | 281.2 | 281.2 | -1.15 (-0.41%) | 120,827 |
| 21 Mar 2022 | INR | 287.8 | 287.9 | 281.75 | 282.35 | 282.35 | -0.05 (-0.02%) | 93,841 |
| 17 Mar 2022 | INR | 281.9 | 287.95 | 279.95 | 282.4 | 282.4 | +5.7 (+2.06%) | 112,137 |
| 16 Mar 2022 | INR | 282.95 | 282.95 | 274.05 | 276.7 | 276.7 | +3.3 (+1.21%) | 89,077 |
| 15 Mar 2022 | INR | 282.7 | 284 | 270.05 | 273.4 | 273.4 | -7.7 (-2.74%) | 119,383 |
