| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 268.65 | 270.7 | 261 | 268.4 | 268.4 | -0.3 (-0.11%) | 3,044,820 |
| 6 May 2022 | INR | 268.5 | 269.85 | 264.45 | 268.7 | 268.7 | -1.8 (-0.67%) | 1,699,526 |
| 5 May 2022 | INR | 274.9 | 277.7 | 269.05 | 270.5 | 270.5 | -1.55 (-0.57%) | 2,597,103 |
| 4 May 2022 | INR | 272.4 | 276.8 | 270.45 | 272.05 | 272.05 | -0.35 (-0.13%) | 2,137,212 |
| 2 May 2022 | INR | 270 | 273.25 | 267.3 | 272.4 | 272.4 | +2.1 (+0.78%) | 3,122,625 |
| 29 Apr 2022 | INR | 283.95 | 286.2 | 270 | 270.3 | 270.3 | -11.85 (-4.20%) | 4,743,909 |
| 28 Apr 2022 | INR | 283.8 | 284 | 278.3 | 282.15 | 282.15 | +0.3 (+0.11%) | 3,951,401 |
| 27 Apr 2022 | INR | 288.75 | 292.8 | 281.1 | 281.85 | 281.85 | -10.65 (-3.64%) | 2,878,812 |
| 26 Apr 2022 | INR | 292 | 294 | 289 | 292.5 | 292.5 | +0.85 (+0.29%) | 2,223,506 |
| 25 Apr 2022 | INR | 297.5 | 297.5 | 288.1 | 291.65 | 291.65 | -7 (-2.34%) | 3,813,459 |
| 22 Apr 2022 | INR | 300.95 | 303.2 | 297.5 | 298.65 | 298.65 | -2.3 (-0.76%) | 2,285,065 |
| 21 Apr 2022 | INR | 301.65 | 304.1 | 296.65 | 300.95 | 300.95 | +1.25 (+0.42%) | 3,468,255 |
| 20 Apr 2022 | INR | 295 | 303.15 | 292.6 | 299.7 | 299.7 | +6.7 (+2.29%) | 4,949,226 |
| 19 Apr 2022 | INR | 286 | 298 | 285.2 | 293 | 293 | +9.65 (+3.41%) | 7,357,433 |
| 18 Apr 2022 | INR | 290 | 291.7 | 282 | 283.35 | 283.35 | -9.2 (-3.14%) | 2,686,938 |
| 13 Apr 2022 | INR | 290.3 | 294.4 | 288 | 292.55 | 292.55 | +3.65 (+1.26%) | 1,868,057 |
| 12 Apr 2022 | INR | 300.8 | 300.8 | 286.65 | 288.9 | 288.9 | -12.7 (-4.21%) | 3,889,271 |
| 11 Apr 2022 | INR | 298.4 | 306.7 | 295.4 | 301.6 | 301.6 | +5.2 (+1.75%) | 5,016,255 |
| 8 Apr 2022 | INR | 289.65 | 297.5 | 288.25 | 296.4 | 296.4 | +10.45 (+3.65%) | 5,810,082 |
| 7 Apr 2022 | INR | 291.95 | 294.55 | 285.05 | 285.95 | 285.95 | -4.85 (-1.67%) | 5,167,750 |
| 6 Apr 2022 | INR | 281 | 292.2 | 280.25 | 290.8 | 290.8 | +8.7 (+3.08%) | 4,641,613 |
| 5 Apr 2022 | INR | 281 | 284 | 277.25 | 282.1 | 282.1 | +2.4 (+0.86%) | 3,839,341 |
| 4 Apr 2022 | INR | 277.55 | 281.55 | 276 | 279.7 | 279.7 | +2.65 (+0.96%) | 2,951,135 |
| 1 Apr 2022 | INR | 269.95 | 277.45 | 269.4 | 277.05 | 277.05 | +7.7 (+2.86%) | 4,161,286 |
| 31 Mar 2022 | INR | 267.2 | 273.15 | 265.25 | 269.35 | 269.35 | +4.9 (+1.85%) | 5,026,164 |
| 30 Mar 2022 | INR | 271 | 273.65 | 262.3 | 264.45 | 264.45 | -3.1 (-1.16%) | 10,895,498 |
| 29 Mar 2022 | INR | 269.8 | 270.8 | 266.55 | 267.55 | 267.55 | +1.3 (+0.49%) | 3,241,884 |
| 28 Mar 2022 | INR | 272.95 | 275 | 265.8 | 266.25 | 266.25 | -5.15 (-1.90%) | 5,956,820 |
| 25 Mar 2022 | INR | 278.4 | 278.45 | 270.8 | 271.4 | 271.4 | -3.6 (-1.31%) | 4,748,653 |
| 24 Mar 2022 | INR | 281.2 | 281.8 | 272.6 | 275 | 275 | -9.65 (-3.39%) | 6,566,646 |
