| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2022 | INR | 337.7 | 337.7 | 324.2 | 325.51 | 32.551 | +0.6 (+0.18%) | 121,285 |
| 25 Apr 2022 | INR | 332.45 | 332.45 | 323 | 324.91 | 32.491 | -6.79 (-2.05%) | 154,392 |
| 22 Apr 2022 | INR | 334.98 | 334.98 | 330.7 | 331.7 | 33.17 | -0.86 (-0.26%) | 33,889 |
| 21 Apr 2022 | INR | 344.7 | 344.7 | 329.14 | 332.56 | 33.256 | +3.49 (+1.06%) | 47,385 |
| 20 Apr 2022 | INR | 328.96 | 329.97 | 325.2 | 329.07 | 32.907 | +5.26 (+1.62%) | 66,075 |
| 19 Apr 2022 | INR | 339.88 | 339.88 | 321.33 | 323.81 | 32.381 | -9.97 (-2.99%) | 139,228 |
| 18 Apr 2022 | INR | 348 | 348.9 | 333.41 | 333.78 | 33.378 | -17.58 (-5.00%) | 225,885 |
| 13 Apr 2022 | INR | 351.62 | 355.96 | 348.94 | 351.36 | 35.136 | -0.26 (-0.07%) | 171,424 |
| 12 Apr 2022 | INR | 359.96 | 359.96 | 350 | 351.62 | 35.162 | -5.27 (-1.48%) | 332,846 |
| 11 Apr 2022 | INR | 357.3 | 365.45 | 355.51 | 356.89 | 35.689 | -5.36 (-1.48%) | 51,417 |
| 8 Apr 2022 | INR | 357.3 | 366.01 | 357.3 | 362.25 | 36.225 | 0.0 (0.0%) | 84,652 |
| 7 Apr 2022 | INR | 377.3 | 379.7 | 361.55 | 362.25 | 36.225 | -4.07 (-1.11%) | 94,923 |
| 6 Apr 2022 | INR | 371.49 | 371.49 | 365.04 | 366.32 | 36.632 | -5.67 (-1.52%) | 80,278 |
| 5 Apr 2022 | INR | 368.25 | 374.8 | 364.45 | 371.99 | 37.199 | +1.12 (+0.30%) | 34,970 |
| 4 Apr 2022 | INR | 372.55 | 375.99 | 368.01 | 370.87 | 37.087 | +0.93 (+0.25%) | 524,801 |
| 1 Apr 2022 | INR | 374.45 | 374.45 | 366.82 | 369.94 | 36.994 | -1.55 (-0.42%) | 577,567 |
| 31 Mar 2022 | INR | 377 | 377 | 369.61 | 371.49 | 37.149 | +0.2 (+0.05%) | 35,610 |
| 30 Mar 2022 | INR | 376.4 | 376.4 | 366.23 | 371.29 | 37.129 | +1.72 (+0.47%) | 22,763 |
| 29 Mar 2022 | INR | 372 | 372 | 367.01 | 369.57 | 36.957 | +1.14 (+0.31%) | 147,007 |
| 28 Mar 2022 | INR | 417.7 | 417.7 | 364.5 | 368.43 | 36.843 | -1.23 (-0.33%) | 19,758 |
| 25 Mar 2022 | INR | 377 | 377.99 | 367.01 | 369.66 | 36.966 | -2.02 (-0.54%) | 60,031 |
| 24 Mar 2022 | INR | 379.7 | 379.7 | 367 | 371.68 | 37.168 | +3.17 (+0.86%) | 26,233 |
| 23 Mar 2022 | INR | 379.7 | 379.7 | 367 | 368.51 | 36.851 | +0.76 (+0.21%) | 32,018 |
| 22 Mar 2022 | INR | 356.7 | 368.49 | 356.7 | 367.75 | 36.775 | +5.87 (+1.62%) | 17,569 |
| 21 Mar 2022 | INR | 369.96 | 369.96 | 361.06 | 361.88 | 36.188 | -3.56 (-0.97%) | 26,154 |
| 17 Mar 2022 | INR | 370.95 | 370.95 | 362.51 | 365.44 | 36.544 | +1.78 (+0.49%) | 588,156 |
| 16 Mar 2022 | INR | 366.2 | 366.2 | 360.55 | 363.66 | 36.366 | +4.64 (+1.29%) | 12,164 |
| 15 Mar 2022 | INR | 370 | 370 | 358.3 | 359.02 | 35.902 | -7.5 (-2.05%) | 96,890 |
| 14 Mar 2022 | INR | 377.7 | 377.7 | 357.2 | 366.52 | 36.652 | +5.26 (+1.46%) | 493,399 |
| 11 Mar 2022 | INR | 365.92 | 365.92 | 358.49 | 361.26 | 36.126 | -0.95 (-0.26%) | 85,677 |
