| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2022 | INR | 49.7 | 50.45 | 49.5 | 50.15 | 50.15 | -0.6 (-1.18%) | 3,706,765 |
| 5 May 2022 | INR | 50.9 | 52.4 | 50.2 | 50.75 | 50.75 | +0.8 (+1.60%) | 4,231,657 |
| 4 May 2022 | INR | 51.75 | 51.75 | 49.7 | 49.95 | 49.95 | -1.8 (-3.48%) | 7,593,117 |
| 2 May 2022 | INR | 51.15 | 52.3 | 51.15 | 51.75 | 51.75 | -0.4 (-0.77%) | 4,110,424 |
| 29 Apr 2022 | INR | 53 | 53.35 | 52 | 52.15 | 52.15 | -0.5 (-0.95%) | 3,376,470 |
| 28 Apr 2022 | INR | 54 | 54 | 52.1 | 52.65 | 52.65 | -0.6 (-1.13%) | 3,671,475 |
| 27 Apr 2022 | INR | 52.5 | 55 | 51.65 | 53.25 | 53.25 | +0.6 (+1.14%) | 5,571,894 |
| 26 Apr 2022 | INR | 53.5 | 53.55 | 52.3 | 52.65 | 52.65 | -0.35 (-0.66%) | 4,176,244 |
| 25 Apr 2022 | INR | 53.95 | 54.05 | 52.9 | 53 | 53 | -1.25 (-2.30%) | 3,493,962 |
| 22 Apr 2022 | INR | 55.4 | 55.4 | 54 | 54.25 | 54.25 | -1.25 (-2.25%) | 3,913,832 |
| 21 Apr 2022 | INR | 53.5 | 55.5 | 53.2 | 55.5 | 55.5 | +2.6 (+4.91%) | 3,582,349 |
| 20 Apr 2022 | INR | 54.5 | 54.5 | 52.8 | 52.9 | 52.9 | -0.7 (-1.31%) | 2,855,252 |
| 19 Apr 2022 | INR | 55.1 | 55.5 | 53 | 53.6 | 53.6 | -1.45 (-2.63%) | 3,445,947 |
| 18 Apr 2022 | INR | 56 | 56.5 | 54.8 | 55.05 | 55.05 | +0.15 (+0.27%) | 4,246,419 |
| 13 Apr 2022 | INR | 55.4 | 55.5 | 54.5 | 54.9 | 54.9 | -0.1 (-0.18%) | 2,329,693 |
| 12 Apr 2022 | INR | 55.95 | 55.95 | 54.25 | 55 | 55 | -1.2 (-2.14%) | 3,184,653 |
| 11 Apr 2022 | INR | 57.35 | 57.4 | 56.05 | 56.2 | 56.2 | -0.35 (-0.62%) | 3,513,160 |
| 8 Apr 2022 | INR | 56 | 56.9 | 56 | 56.55 | 56.55 | +0.85 (+1.53%) | 3,749,200 |
| 7 Apr 2022 | INR | 57.3 | 57.35 | 55.05 | 55.7 | 55.7 | -0.8 (-1.42%) | 6,654,283 |
| 6 Apr 2022 | INR | 53.7 | 56.5 | 53 | 56.5 | 56.5 | +2.65 (+4.92%) | 8,011,124 |
| 5 Apr 2022 | INR | 54.45 | 54.45 | 53.5 | 53.85 | 53.85 | -0.2 (-0.37%) | 3,572,526 |
| 4 Apr 2022 | INR | 54.7 | 54.7 | 53.5 | 54.05 | 54.05 | +0.35 (+0.65%) | 4,197,122 |
| 1 Apr 2022 | INR | 53.8 | 54 | 52.8 | 53.7 | 53.7 | +0.35 (+0.66%) | 3,862,306 |
| 31 Mar 2022 | INR | 54.95 | 54.95 | 52.5 | 53.35 | 53.35 | +0.1 (+0.19%) | 5,606,057 |
| 30 Mar 2022 | INR | 51.1 | 53.25 | 51.05 | 53.25 | 53.25 | +2.5 (+4.93%) | 4,544,749 |
| 29 Mar 2022 | INR | 52 | 52 | 50.55 | 50.75 | 50.75 | -0.7 (-1.36%) | 3,865,767 |
| 28 Mar 2022 | INR | 52.25 | 52.5 | 51.05 | 51.45 | 51.45 | -0.75 (-1.44%) | 3,074,861 |
| 25 Mar 2022 | INR | 52.15 | 53 | 52.1 | 52.2 | 52.2 | +0.05 (+0.10%) | 2,800,983 |
| 24 Mar 2022 | INR | 52.5 | 52.65 | 51.5 | 52.15 | 52.15 | -0.5 (-0.95%) | 2,452,206 |
| 23 Mar 2022 | INR | 53 | 53.25 | 52.45 | 52.65 | 52.65 | -0.15 (-0.28%) | 2,783,034 |
