| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 150.06 | 152.29 | 149.4 | 149.95 | 149.95 | -1.2 (-0.79%) | 515,642 |
| 4 May 2022 | INR | 153.16 | 153.9 | 150.01 | 151.15 | 151.15 | -1.75 (-1.14%) | 192,193 |
| 2 May 2022 | INR | 151.99 | 153.13 | 151.3 | 152.9 | 152.9 | +1.91 (+1.26%) | 101,139 |
| 29 Apr 2022 | INR | 150.8 | 152.69 | 150.76 | 150.99 | 150.99 | +0.11 (+0.07%) | 78,517 |
| 28 Apr 2022 | INR | 153 | 153 | 150.3 | 150.88 | 150.88 | -1.41 (-0.93%) | 102,983 |
| 27 Apr 2022 | INR | 151.64 | 152.99 | 150.01 | 152.29 | 152.29 | +0.11 (+0.07%) | 57,431 |
| 26 Apr 2022 | INR | 153.28 | 153.28 | 151.4 | 152.18 | 152.18 | -0.38 (-0.25%) | 75,529 |
| 25 Apr 2022 | INR | 152.44 | 153.29 | 149.3 | 152.56 | 152.56 | +0.55 (+0.36%) | 319,375 |
| 22 Apr 2022 | INR | 150.89 | 152.95 | 149.9 | 152.01 | 152.01 | +1.79 (+1.19%) | 169,711 |
| 21 Apr 2022 | INR | 149.5 | 150.54 | 149.21 | 150.22 | 150.22 | +0.31 (+0.21%) | 75,820 |
| 20 Apr 2022 | INR | 149.19 | 150 | 148.25 | 149.91 | 149.91 | +1.04 (+0.70%) | 265,345 |
| 19 Apr 2022 | INR | 149.18 | 149.18 | 148.1 | 148.87 | 148.87 | +0.09 (+0.06%) | 67,976 |
| 18 Apr 2022 | INR | 149.28 | 149.29 | 147 | 148.78 | 148.78 | +0.51 (+0.34%) | 151,670 |
| 13 Apr 2022 | INR | 149.24 | 149.24 | 147.81 | 148.27 | 148.27 | -0.16 (-0.11%) | 107,208 |
| 12 Apr 2022 | INR | 149.2 | 149.2 | 147.5 | 148.43 | 148.43 | +0.21 (+0.14%) | 212,451 |
| 11 Apr 2022 | INR | 149.29 | 149.3 | 148 | 148.22 | 148.22 | -0.58 (-0.39%) | 201,229 |
| 8 Apr 2022 | INR | 148.99 | 149.2 | 148.31 | 148.8 | 148.8 | +0.66 (+0.45%) | 196,521 |
| 7 Apr 2022 | INR | 148.85 | 149.3 | 147.5 | 148.14 | 148.14 | -0.71 (-0.48%) | 147,756 |
| 6 Apr 2022 | INR | 148.99 | 149.1 | 147.71 | 148.85 | 148.85 | +0.78 (+0.53%) | 186,360 |
| 5 Apr 2022 | INR | 149.2 | 149.88 | 147.7 | 148.07 | 148.07 | +0.02 (+0.01%) | 67,572 |
| 4 Apr 2022 | INR | 149.49 | 149.99 | 147.51 | 148.05 | 148.05 | -1.33 (-0.89%) | 46,539 |
| 1 Apr 2022 | INR | 147.3 | 149.5 | 146.6 | 149.38 | 149.38 | +2.17 (+1.47%) | 47,257 |
| 31 Mar 2022 | INR | 152.3 | 152.3 | 144.25 | 147.21 | 147.21 | -4.25 (-2.81%) | 329,712 |
| 30 Mar 2022 | INR | 149.5 | 151.75 | 148.3 | 151.46 | 151.46 | +1.97 (+1.32%) | 176,471 |
| 29 Mar 2022 | INR | 148.21 | 149.9 | 147.52 | 149.49 | 149.49 | +1.28 (+0.86%) | 84,792 |
| 28 Mar 2022 | INR | 147.98 | 149.2 | 146.5 | 148.21 | 148.21 | +1.43 (+0.97%) | 71,103 |
| 25 Mar 2022 | INR | 147.81 | 147.81 | 145.6 | 146.78 | 146.78 | -1.03 (-0.70%) | 100,281 |
| 24 Mar 2022 | INR | 146.93 | 148 | 143.8 | 147.81 | 147.81 | +1.37 (+0.94%) | 80,864 |
| 23 Mar 2022 | INR | 144 | 146.75 | 143.95 | 146.44 | 146.44 | +2.3 (+1.60%) | 212,127 |
| 22 Mar 2022 | INR | 144.3 | 145.99 | 143 | 144.14 | 144.14 | +0.17 (+0.12%) | 149,482 |
