| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | INR | 301.75 | 303 | 295.05 | 299.1 | 299.1 | +0.25 (+0.08%) | 474,353 |
| 27 Apr 2022 | INR | 301.7 | 305 | 298 | 298.85 | 298.85 | -7.45 (-2.43%) | 38,447 |
| 26 Apr 2022 | INR | 305.8 | 311.2 | 305.1 | 306.3 | 306.3 | +4.1 (+1.36%) | 78,398 |
| 25 Apr 2022 | INR | 311.1 | 314.95 | 299 | 302.2 | 302.2 | -14 (-4.43%) | 89,169 |
| 22 Apr 2022 | INR | 312.8 | 318 | 309.05 | 316.2 | 316.2 | +3 (+0.96%) | 83,250 |
| 21 Apr 2022 | INR | 314.9 | 318.8 | 305.6 | 313.2 | 313.2 | +7.7 (+2.52%) | 162,505 |
| 20 Apr 2022 | INR | 295 | 307.9 | 293.1 | 305.5 | 305.5 | +10.65 (+3.61%) | 74,531 |
| 19 Apr 2022 | INR | 302.75 | 306.95 | 289.35 | 294.85 | 294.85 | -6.8 (-2.25%) | 53,721 |
| 18 Apr 2022 | INR | 308.65 | 308.65 | 298.55 | 301.65 | 301.65 | -10.15 (-3.26%) | 93,069 |
| 13 Apr 2022 | INR | 325 | 325 | 307.8 | 311.8 | 311.8 | +7.2 (+2.36%) | 306,765 |
| 12 Apr 2022 | INR | 320 | 321.25 | 300.65 | 304.6 | 304.6 | -16.65 (-5.18%) | 181,124 |
| 11 Apr 2022 | INR | 304 | 325.95 | 301.1 | 321.25 | 321.25 | +22.15 (+7.41%) | 258,350 |
| 8 Apr 2022 | INR | 308.8 | 310.65 | 291 | 299.1 | 299.1 | -6.95 (-2.27%) | 128,552 |
| 7 Apr 2022 | INR | 290.95 | 314.95 | 290.65 | 306.05 | 306.05 | +16.75 (+5.79%) | 410,946 |
| 6 Apr 2022 | INR | 288.4 | 295.25 | 280.2 | 289.3 | 289.3 | +3.2 (+1.12%) | 138,248 |
| 5 Apr 2022 | INR | 289.4 | 294.5 | 281.95 | 286.1 | 286.1 | -3.3 (-1.14%) | 193,968 |
| 4 Apr 2022 | INR | 272 | 292.5 | 271.1 | 289.4 | 289.4 | +18.95 (+7.01%) | 273,368 |
| 1 Apr 2022 | INR | 251.6 | 274 | 251.5 | 270.45 | 270.45 | +19.05 (+7.58%) | 196,772 |
| 31 Mar 2022 | INR | 261.1 | 264.65 | 250 | 251.4 | 251.4 | -8.4 (-3.23%) | 122,201 |
| 30 Mar 2022 | INR | 264.7 | 267.9 | 257.55 | 259.8 | 259.8 | -2.35 (-0.90%) | 87,726 |
| 29 Mar 2022 | INR | 268 | 270.45 | 259.6 | 262.15 | 262.15 | -3.15 (-1.19%) | 130,118 |
| 28 Mar 2022 | INR | 282 | 285.75 | 262.55 | 265.3 | 265.3 | -10.45 (-3.79%) | 221,158 |
| 25 Mar 2022 | INR | 286.5 | 287.9 | 275 | 275.75 | 275.75 | -10.75 (-3.75%) | 62,654 |
| 24 Mar 2022 | INR | 279.05 | 288 | 279.05 | 286.5 | 286.5 | +5.45 (+1.94%) | 89,674 |
| 23 Mar 2022 | INR | 279.7 | 285 | 277.15 | 281.05 | 281.05 | +2.65 (+0.95%) | 478,909 |
| 22 Mar 2022 | INR | 284 | 286.95 | 277.5 | 278.4 | 278.4 | -5.6 (-1.97%) | 40,197 |
| 21 Mar 2022 | INR | 287.95 | 290.1 | 282.15 | 284 | 284 | -2.95 (-1.03%) | 52,582 |
| 17 Mar 2022 | INR | 294 | 294.5 | 284.2 | 286.95 | 286.95 | -1.9 (-0.66%) | 76,883 |
| 16 Mar 2022 | INR | 282 | 293.75 | 282 | 288.85 | 288.85 | +3.25 (+1.14%) | 82,632 |
| 15 Mar 2022 | INR | 287.6 | 289.4 | 281.9 | 285.6 | 285.6 | -2 (-0.70%) | 79,065 |
