| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | INR | 310.95 | 313 | 296 | 299.15 | 299.15 | -11.8 (-3.79%) | 21,103 |
| 6 May 2022 | INR | 311.9 | 312.6 | 296.3 | 310.95 | 310.95 | +2.35 (+0.76%) | 31,301 |
| 5 May 2022 | INR | 299 | 311 | 290.55 | 308.6 | 308.6 | +9.6 (+3.21%) | 19,199 |
| 4 May 2022 | INR | 301 | 306 | 288.55 | 299 | 299 | -1.4 (-0.47%) | 36,300 |
| 2 May 2022 | INR | 308 | 315 | 292.7 | 300.4 | 300.4 | -7.7 (-2.50%) | 23,013 |
| 29 Apr 2022 | INR | 307 | 315.5 | 305 | 308.1 | 308.1 | +0.6 (+0.20%) | 33,518 |
| 28 Apr 2022 | INR | 318.6 | 319 | 303.05 | 307.5 | 307.5 | -11.5 (-3.61%) | 33,461 |
| 27 Apr 2022 | INR | 327.15 | 332 | 317.15 | 319 | 319 | -14.8 (-4.43%) | 42,339 |
| 26 Apr 2022 | INR | 328 | 339 | 321 | 333.8 | 333.8 | -0.4 (-0.12%) | 61,945 |
| 25 Apr 2022 | INR | 316 | 337.4 | 316 | 334.2 | 334.2 | +2.45 (+0.74%) | 59,893 |
| 22 Apr 2022 | INR | 335.95 | 349.4 | 327.1 | 331.75 | 331.75 | -1.6 (-0.48%) | 192,365 |
| 21 Apr 2022 | INR | 355.9 | 357.05 | 321 | 333.35 | 333.35 | -17.85 (-5.08%) | 365,986 |
| 20 Apr 2022 | INR | 370.1 | 376.6 | 342.25 | 351.2 | 351.2 | -15.4 (-4.20%) | 200,844 |
| 19 Apr 2022 | INR | 383.8 | 387.65 | 355.1 | 366.6 | 366.6 | -9.1 (-2.42%) | 403,981 |
| 18 Apr 2022 | INR | 346 | 382.6 | 333.75 | 375.7 | 375.7 | +44.6 (+13.47%) | 960,988 |
| 13 Apr 2022 | INR | 305.8 | 336.4 | 305.8 | 331.1 | 331.1 | +27.1 (+8.91%) | 725,939 |
| 12 Apr 2022 | INR | 298 | 314.95 | 296.15 | 304 | 304 | +6.1 (+2.05%) | 195,333 |
| 11 Apr 2022 | INR | 292 | 304 | 287.5 | 297.9 | 297.9 | +5.85 (+2.00%) | 101,417 |
| 8 Apr 2022 | INR | 300.25 | 301.8 | 286.15 | 292.05 | 292.05 | -5.85 (-1.96%) | 102,892 |
| 7 Apr 2022 | INR | 302.9 | 304.35 | 295.1 | 297.9 | 297.9 | -3.1 (-1.03%) | 87,112 |
| 6 Apr 2022 | INR | 300.95 | 306.15 | 299.05 | 301 | 301 | +0.55 (+0.18%) | 61,156 |
| 5 Apr 2022 | INR | 301.2 | 307.4 | 298.05 | 300.45 | 300.45 | +1.55 (+0.52%) | 104,682 |
| 4 Apr 2022 | INR | 306 | 318.15 | 298.05 | 298.9 | 298.9 | +0.5 (+0.17%) | 322,295 |
| 1 Apr 2022 | INR | 279.8 | 309.95 | 277.55 | 298.4 | 298.4 | +17.8 (+6.34%) | 253,790 |
| 31 Mar 2022 | INR | 285 | 287.95 | 280 | 280.6 | 280.6 | -2.45 (-0.87%) | 44,770 |
| 30 Mar 2022 | INR | 283.1 | 288.7 | 282.1 | 283.05 | 283.05 | -0.4 (-0.14%) | 52,417 |
| 29 Mar 2022 | INR | 287 | 291.6 | 276.55 | 283.45 | 283.45 | -1.35 (-0.47%) | 115,296 |
| 28 Mar 2022 | INR | 303.6 | 303.6 | 281.7 | 284.8 | 284.8 | -16.5 (-5.48%) | 125,372 |
| 25 Mar 2022 | INR | 314.15 | 314.15 | 295.5 | 301.3 | 301.3 | -10.35 (-3.32%) | 128,214 |
| 24 Mar 2022 | INR | 315.4 | 318.05 | 309.25 | 311.65 | 311.65 | -0.5 (-0.16%) | 89,275 |
