| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2022 | INR | 283 | 288.4 | 281.4 | 284.65 | 284.65 | +4.5 (+1.61%) | 6,588,818 |
| 22 Mar 2022 | INR | 274.65 | 285.9 | 274.65 | 280.15 | 280.15 | +3.95 (+1.43%) | 8,527,328 |
| 21 Mar 2022 | INR | 277.3 | 279.65 | 273.25 | 276.2 | 276.2 | -5.25 (-1.87%) | 7,648,456 |
| 17 Mar 2022 | INR | 280 | 283.25 | 276.8 | 281.45 | 281.45 | +3.1 (+1.11%) | 5,806,158 |
| 16 Mar 2022 | INR | 277 | 279.25 | 271.4 | 278.35 | 278.35 | +4.8 (+1.75%) | 4,897,928 |
| 15 Mar 2022 | INR | 282.05 | 283.2 | 270.25 | 273.55 | 273.55 | -5.65 (-2.02%) | 8,035,725 |
| 14 Mar 2022 | INR | 295 | 295 | 277.5 | 279.2 | 279.2 | -15.1 (-5.13%) | 8,883,521 |
| 11 Mar 2022 | INR | 279.6 | 295.9 | 278.4 | 294.3 | 294.3 | +15.15 (+5.43%) | 9,299,318 |
| 10 Mar 2022 | INR | 275.05 | 289 | 275.05 | 279.15 | 279.15 | +10.05 (+3.73%) | 11,136,446 |
| 9 Mar 2022 | INR | 272 | 274.5 | 267.5 | 269.1 | 269.1 | -1.4 (-0.52%) | 5,546,869 |
| 8 Mar 2022 | INR | 276.4 | 278.4 | 263.55 | 270.5 | 270.5 | -5.8 (-2.10%) | 8,719,208 |
| 7 Mar 2022 | INR | 282.7 | 282.7 | 272.1 | 276.3 | 276.3 | -8.35 (-2.93%) | 4,781,082 |
| 4 Mar 2022 | INR | 281.8 | 287.15 | 274.75 | 284.65 | 284.65 | +5.6 (+2.01%) | 9,267,170 |
| 3 Mar 2022 | INR | 270 | 284 | 268.15 | 279.05 | 279.05 | +12.25 (+4.59%) | 12,455,444 |
| 2 Mar 2022 | INR | 270 | 281.5 | 265.2 | 266.8 | 266.8 | -6.45 (-2.36%) | 5,506,064 |
| 28 Feb 2022 | INR | 264.5 | 274.6 | 263.05 | 273.25 | 273.25 | +5.45 (+2.04%) | 3,693,777 |
| 25 Feb 2022 | INR | 278 | 278.85 | 264.25 | 267.8 | 267.8 | -4.35 (-1.60%) | 5,643,597 |
| 24 Feb 2022 | INR | 281.9 | 286.15 | 270.95 | 272.15 | 272.15 | -17.45 (-6.03%) | 5,347,242 |
| 23 Feb 2022 | INR | 291 | 294.95 | 288 | 289.6 | 289.6 | -1.4 (-0.48%) | 2,110,155 |
| 22 Feb 2022 | INR | 285 | 292.05 | 267 | 291 | 291 | -1.75 (-0.60%) | 3,211,596 |
| 21 Feb 2022 | INR | 295 | 302 | 291.1 | 292.75 | 292.75 | -6 (-2.01%) | 1,795,516 |
| 18 Feb 2022 | INR | 301.3 | 305.65 | 297.6 | 298.75 | 298.75 | -2.55 (-0.85%) | 2,401,318 |
| 17 Feb 2022 | INR | 306.3 | 306.3 | 298.25 | 301.3 | 301.3 | -3.35 (-1.10%) | 2,595,292 |
| 16 Feb 2022 | INR | 296.7 | 307 | 294 | 304.65 | 304.65 | +9.15 (+3.10%) | 3,789,877 |
| 15 Feb 2022 | INR | 291 | 296.25 | 282.55 | 295.5 | 295.5 | +5.75 (+1.98%) | 2,234,858 |
| 14 Feb 2022 | INR | 294 | 298.8 | 288.15 | 289.75 | 289.75 | -11.9 (-3.94%) | 1,923,577 |
| 11 Feb 2022 | INR | 296 | 304 | 295.55 | 301.65 | 301.65 | +2.15 (+0.72%) | 3,903,257 |
| 10 Feb 2022 | INR | 296.65 | 300.85 | 295.2 | 299.5 | 299.5 | +3.7 (+1.25%) | 3,321,223 |
| 9 Feb 2022 | INR | 288.8 | 296.95 | 287.2 | 295.8 | 295.8 | +8.6 (+2.99%) | 4,618,523 |
| 8 Feb 2022 | INR | 286.15 | 287.95 | 281.55 | 287.2 | 287.2 | +2.15 (+0.75%) | 4,430,556 |
