| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | INR | 28.09 | 28.39 | 27.63 | 27.81 | 27.81 | -0.25 (-0.89%) | 486,916 |
| 9 May 2022 | INR | 28.88 | 28.88 | 27.95 | 28.06 | 28.06 | -0.67 (-2.33%) | 788,715 |
| 6 May 2022 | INR | 29.28 | 29.28 | 28.16 | 28.73 | 28.73 | -0.2 (-0.69%) | 975,569 |
| 5 May 2022 | INR | 29.3 | 29.82 | 28.85 | 28.93 | 28.93 | -0.2 (-0.69%) | 704,344 |
| 4 May 2022 | INR | 30.5 | 30.5 | 29 | 29.13 | 29.13 | -0.81 (-2.71%) | 944,106 |
| 2 May 2022 | INR | 30.07 | 30.07 | 29.52 | 29.94 | 29.94 | -0.13 (-0.43%) | 284,487 |
| 29 Apr 2022 | INR | 30.7 | 30.79 | 30 | 30.07 | 30.07 | -0.45 (-1.47%) | 311,517 |
| 28 Apr 2022 | INR | 30.88 | 30.88 | 30.16 | 30.52 | 30.52 | +0.07 (+0.23%) | 264,193 |
| 27 Apr 2022 | INR | 30.58 | 30.58 | 30.01 | 30.45 | 30.45 | -0.13 (-0.43%) | 1,440,135 |
| 26 Apr 2022 | INR | 30.58 | 30.67 | 30.05 | 30.58 | 30.58 | +0.68 (+2.27%) | 501,808 |
| 25 Apr 2022 | INR | 30.1 | 30.3 | 29.82 | 29.9 | 29.9 | -0.46 (-1.52%) | 449,613 |
| 22 Apr 2022 | INR | 30.84 | 30.84 | 30.33 | 30.36 | 30.36 | -0.48 (-1.56%) | 226,704 |
| 21 Apr 2022 | INR | 30.75 | 31.04 | 30.69 | 30.84 | 30.84 | +0.24 (+0.78%) | 658,400 |
| 20 Apr 2022 | INR | 30.97 | 30.98 | 30.37 | 30.6 | 30.6 | -0.06 (-0.20%) | 399,853 |
| 19 Apr 2022 | INR | 30.9 | 31.47 | 30.37 | 30.66 | 30.66 | -0.21 (-0.68%) | 586,227 |
| 18 Apr 2022 | INR | 31.3 | 31.45 | 30.55 | 30.87 | 30.87 | -0.74 (-2.34%) | 739,484 |
| 13 Apr 2022 | INR | 31.75 | 31.95 | 31.53 | 31.61 | 31.61 | +0.06 (+0.19%) | 446,884 |
| 12 Apr 2022 | INR | 31.9 | 32 | 31.12 | 31.55 | 31.55 | -0.41 (-1.28%) | 1,528,811 |
| 11 Apr 2022 | INR | 32.01 | 32.5 | 31.85 | 31.96 | 31.96 | -0.05 (-0.16%) | 897,293 |
| 8 Apr 2022 | INR | 31.8 | 32.18 | 31.79 | 32.01 | 32.01 | +0.22 (+0.69%) | 1,364,050 |
| 7 Apr 2022 | INR | 32 | 32.48 | 31.7 | 31.79 | 31.79 | -0.04 (-0.13%) | 1,545,995 |
| 6 Apr 2022 | INR | 31.37 | 32.02 | 30.94 | 31.83 | 31.83 | +0.56 (+1.79%) | 1,143,502 |
| 5 Apr 2022 | INR | 31.25 | 31.68 | 30.83 | 31.27 | 31.27 | +0.17 (+0.55%) | 1,073,469 |
| 4 Apr 2022 | INR | 31 | 31.2 | 30.8 | 31.1 | 31.1 | +0.34 (+1.11%) | 1,065,518 |
| 1 Apr 2022 | INR | 29.84 | 30.93 | 29.72 | 30.76 | 30.76 | +1.04 (+3.50%) | 3,594,058 |
| 31 Mar 2022 | INR | 30 | 30 | 29.64 | 29.72 | 29.72 | -0.12 (-0.40%) | 447,312 |
| 30 Mar 2022 | INR | 29.83 | 29.93 | 29.7 | 29.84 | 29.84 | +0.28 (+0.95%) | 566,331 |
| 29 Mar 2022 | INR | 29.8 | 30.1 | 29.45 | 29.56 | 29.56 | -0.18 (-0.61%) | 1,539,073 |
| 28 Mar 2022 | INR | 29.29 | 29.82 | 29.1 | 29.74 | 29.74 | +0.27 (+0.92%) | 900,410 |
| 25 Mar 2022 | INR | 29.37 | 30.1 | 28.96 | 29.47 | 29.47 | +0.1 (+0.34%) | 2,914,109 |
