| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | INR | 312.4 | 314.75 | 307.2 | 310.05 | 310.05 | +0.15 (+0.05%) | 424,416 |
| 27 Apr 2022 | INR | 314.7 | 316 | 306.6 | 309.9 | 309.9 | -5.3 (-1.68%) | 452,976 |
| 26 Apr 2022 | INR | 322 | 325.4 | 312.3 | 315.2 | 315.2 | -3.8 (-1.19%) | 593,225 |
| 25 Apr 2022 | INR | 322.9 | 328.4 | 314.7 | 319 | 319 | -8.45 (-2.58%) | 996,564 |
| 22 Apr 2022 | INR | 326.85 | 342.4 | 323.65 | 327.45 | 327.45 | -0.05 (-0.02%) | 2,676,857 |
| 21 Apr 2022 | INR | 318.6 | 332.8 | 317.55 | 327.5 | 327.5 | +13.2 (+4.20%) | 2,324,960 |
| 20 Apr 2022 | INR | 315.15 | 323.5 | 311 | 314.3 | 314.3 | +1.15 (+0.37%) | 1,226,048 |
| 19 Apr 2022 | INR | 333.4 | 333.4 | 308 | 313.15 | 313.15 | -18.15 (-5.48%) | 1,310,895 |
| 18 Apr 2022 | INR | 313.4 | 337.7 | 305.3 | 331.3 | 331.3 | +16 (+5.07%) | 4,474,630 |
| 13 Apr 2022 | INR | 328.8 | 329 | 312.4 | 315.3 | 315.3 | -13.5 (-4.11%) | 2,583,810 |
| 12 Apr 2022 | INR | 299.9 | 333.15 | 288.55 | 328.8 | 328.8 | +26.8 (+8.87%) | 10,860,232 |
| 11 Apr 2022 | INR | 294.2 | 307.9 | 294.15 | 302 | 302 | +7.85 (+2.67%) | 2,092,244 |
| 8 Apr 2022 | INR | 278.3 | 298.75 | 274.55 | 294.15 | 294.15 | +18.5 (+6.71%) | 2,465,526 |
| 7 Apr 2022 | INR | 273 | 287.9 | 271.95 | 275.65 | 275.65 | +2.6 (+0.95%) | 1,452,938 |
| 6 Apr 2022 | INR | 272 | 278.7 | 270 | 273.05 | 273.05 | -1.2 (-0.44%) | 356,300 |
| 5 Apr 2022 | INR | 273.75 | 281.85 | 267.5 | 274.25 | 274.25 | +2.7 (+0.99%) | 865,821 |
| 4 Apr 2022 | INR | 252.95 | 280 | 252.9 | 271.55 | 271.55 | +20.1 (+7.99%) | 2,615,412 |
| 1 Apr 2022 | INR | 241.3 | 252 | 240.2 | 251.45 | 251.45 | +11.75 (+4.90%) | 269,970 |
| 31 Mar 2022 | INR | 242.4 | 247.95 | 238 | 239.7 | 239.7 | -0.4 (-0.17%) | 230,334 |
| 30 Mar 2022 | INR | 240 | 242.65 | 239.25 | 240.1 | 240.1 | +2.25 (+0.95%) | 157,984 |
| 29 Mar 2022 | INR | 244 | 244 | 236.45 | 237.85 | 237.85 | -3.3 (-1.37%) | 262,160 |
| 28 Mar 2022 | INR | 250 | 250 | 240 | 241.15 | 241.15 | -7.8 (-3.13%) | 196,920 |
| 25 Mar 2022 | INR | 249.8 | 251.1 | 248.05 | 248.95 | 248.95 | -0.15 (-0.06%) | 82,971 |
| 24 Mar 2022 | INR | 250.05 | 259.5 | 247.55 | 249.1 | 249.1 | -2.35 (-0.93%) | 370,754 |
| 23 Mar 2022 | INR | 252.2 | 255.75 | 250.2 | 251.45 | 251.45 | 0.0 (0.0%) | 134,294 |
| 22 Mar 2022 | INR | 249.95 | 253.8 | 246.65 | 251.45 | 251.45 | +1.6 (+0.64%) | 195,821 |
| 21 Mar 2022 | INR | 257.7 | 257.7 | 249.6 | 249.85 | 249.85 | -4.85 (-1.90%) | 164,382 |
| 17 Mar 2022 | INR | 258 | 259 | 254 | 254.7 | 254.7 | -0.4 (-0.16%) | 260,375 |
| 16 Mar 2022 | INR | 252 | 259.55 | 249.2 | 255.1 | 255.1 | +6.1 (+2.45%) | 306,919 |
| 15 Mar 2022 | INR | 246.1 | 251.4 | 245.5 | 249 | 249 | +2.2 (+0.89%) | 194,004 |
