| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2022 | INR | 324.3 | 324.9 | 311.85 | 313.45 | 313.45 | -8.85 (-2.75%) | 3,071,983 |
| 27 Apr 2022 | INR | 323.1 | 325.9 | 317.45 | 322.3 | 322.3 | -2.6 (-0.80%) | 3,135,879 |
| 26 Apr 2022 | INR | 322 | 326.9 | 318.05 | 324.9 | 324.9 | +7.7 (+2.43%) | 3,126,031 |
| 25 Apr 2022 | INR | 324 | 329.45 | 315.25 | 317.2 | 317.2 | -13.35 (-4.04%) | 4,905,958 |
| 22 Apr 2022 | INR | 324 | 335 | 323.55 | 330.55 | 330.55 | +3.6 (+1.10%) | 4,834,571 |
| 21 Apr 2022 | INR | 322.15 | 330 | 322.1 | 326.95 | 326.95 | +7.45 (+2.33%) | 3,840,977 |
| 20 Apr 2022 | INR | 322 | 328.7 | 312.05 | 319.5 | 319.5 | -1.65 (-0.51%) | 5,621,164 |
| 19 Apr 2022 | INR | 338.5 | 343.3 | 308 | 321.15 | 321.15 | -11.55 (-3.47%) | 7,570,888 |
| 18 Apr 2022 | INR | 328.8 | 337.9 | 323.1 | 332.7 | 332.7 | +1.25 (+0.38%) | 7,767,499 |
| 13 Apr 2022 | INR | 329 | 343.8 | 323.25 | 331.45 | 331.45 | +15.35 (+4.86%) | 23,815,633 |
| 12 Apr 2022 | INR | 307 | 321.9 | 298.3 | 316.1 | 316.1 | +9.5 (+3.10%) | 10,140,611 |
| 11 Apr 2022 | INR | 305.95 | 322.2 | 305.1 | 306.6 | 306.6 | +2.25 (+0.74%) | 9,545,872 |
| 8 Apr 2022 | INR | 312.4 | 318.8 | 303.05 | 304.35 | 304.35 | -2.7 (-0.88%) | 8,297,456 |
| 7 Apr 2022 | INR | 282.8 | 318.5 | 282.8 | 307.05 | 307.05 | +26.75 (+9.54%) | 26,708,409 |
| 6 Apr 2022 | INR | 281.5 | 285.8 | 279.2 | 280.3 | 280.3 | +1.55 (+0.56%) | 3,332,262 |
| 5 Apr 2022 | INR | 279.05 | 286.8 | 277.3 | 278.75 | 278.75 | +0.45 (+0.16%) | 3,634,196 |
| 4 Apr 2022 | INR | 281.2 | 283.9 | 275 | 278.3 | 278.3 | -1.3 (-0.46%) | 3,028,293 |
| 1 Apr 2022 | INR | 271 | 284 | 269.25 | 279.6 | 279.6 | +7.75 (+2.85%) | 4,068,357 |
| 31 Mar 2022 | INR | 274 | 278 | 270.25 | 271.85 | 271.85 | -0.45 (-0.17%) | 2,734,601 |
| 30 Mar 2022 | INR | 268 | 277.95 | 265.1 | 272.3 | 272.3 | +8.1 (+3.07%) | 5,451,451 |
| 29 Mar 2022 | INR | 251.7 | 266.5 | 249.65 | 264.2 | 264.2 | +15.25 (+6.13%) | 4,308,200 |
| 28 Mar 2022 | INR | 254.95 | 255.45 | 248 | 248.95 | 248.95 | -4.45 (-1.76%) | 1,918,734 |
| 25 Mar 2022 | INR | 260.4 | 262.4 | 251.6 | 253.4 | 253.4 | -5.1 (-1.97%) | 1,533,840 |
| 24 Mar 2022 | INR | 259 | 265 | 256.25 | 258.5 | 258.5 | -0.8 (-0.31%) | 1,425,835 |
| 23 Mar 2022 | INR | 262.05 | 268.45 | 258 | 259.3 | 259.3 | -1.4 (-0.54%) | 3,259,447 |
| 22 Mar 2022 | INR | 257.2 | 262.9 | 252.45 | 260.7 | 260.7 | +4.55 (+1.78%) | 2,910,343 |
| 21 Mar 2022 | INR | 254 | 260 | 246.55 | 256.15 | 256.15 | +6.55 (+2.62%) | 3,188,620 |
| 17 Mar 2022 | INR | 243.1 | 255.4 | 243.1 | 249.6 | 249.6 | +9.7 (+4.04%) | 9,836,843 |
| 16 Mar 2022 | INR | 237.2 | 243.5 | 236.5 | 239.9 | 239.9 | +7.25 (+3.12%) | 1,981,400 |
| 15 Mar 2022 | INR | 240.95 | 244.25 | 229.8 | 232.65 | 232.65 | -6.65 (-2.78%) | 2,112,243 |
