| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2022 | INR | 360.8 | 363.1 | 332.5 | 350.5 | 350.5 | -10.15 (-2.81%) | 1,045,569 |
| 10 May 2022 | INR | 375 | 383.35 | 355 | 360.65 | 360.65 | -12.2 (-3.27%) | 514,375 |
| 9 May 2022 | INR | 389 | 389 | 370.6 | 372.85 | 372.85 | -17.25 (-4.42%) | 722,758 |
| 6 May 2022 | INR | 378.1 | 395 | 362.2 | 390.1 | 390.1 | -0.4 (-0.10%) | 2,451,038 |
| 5 May 2022 | INR | 366.1 | 399.4 | 366.1 | 390.5 | 390.5 | +23.95 (+6.53%) | 5,451,804 |
| 4 May 2022 | INR | 435 | 439 | 366.1 | 366.55 | 366.55 | -91.05 (-19.90%) | 6,531,110 |
| 2 May 2022 | INR | 439 | 463.5 | 432 | 457.6 | 457.6 | +13.15 (+2.96%) | 2,117,748 |
| 29 Apr 2022 | INR | 427 | 493.85 | 427 | 444.45 | 444.45 | +32.9 (+7.99%) | 11,370,923 |
| 28 Apr 2022 | INR | 422 | 424 | 404.3 | 411.55 | 411.55 | +1.5 (+0.37%) | 878,289 |
| 27 Apr 2022 | INR | 400.65 | 417.05 | 390.2 | 410.05 | 410.05 | +9.4 (+2.35%) | 688,239 |
| 26 Apr 2022 | INR | 413.45 | 422 | 396.4 | 400.65 | 400.65 | -8.8 (-2.15%) | 739,956 |
| 25 Apr 2022 | INR | 418.2 | 428.5 | 405 | 409.45 | 409.45 | -11.6 (-2.76%) | 852,413 |
| 22 Apr 2022 | INR | 418 | 438 | 415.7 | 421.05 | 421.05 | +0.25 (+0.06%) | 713,271 |
| 21 Apr 2022 | INR | 430 | 444.8 | 415.2 | 420.8 | 420.8 | -8.25 (-1.92%) | 1,162,135 |
| 20 Apr 2022 | INR | 422.75 | 435 | 414.25 | 429.05 | 429.05 | +5.8 (+1.37%) | 1,139,557 |
| 19 Apr 2022 | INR | 450 | 453.1 | 408.5 | 423.25 | 423.25 | +14.75 (+3.61%) | 3,063,389 |
| 18 Apr 2022 | INR | 400 | 418 | 387.85 | 408.5 | 408.5 | +8.4 (+2.10%) | 507,082 |
| 13 Apr 2022 | INR | 390.05 | 407.9 | 390.05 | 400.1 | 400.1 | +10.25 (+2.63%) | 520,252 |
| 12 Apr 2022 | INR | 401 | 401.25 | 383 | 389.85 | 389.85 | -13.65 (-3.38%) | 552,022 |
| 11 Apr 2022 | INR | 401 | 421 | 391 | 403.5 | 403.5 | +4.6 (+1.15%) | 1,120,636 |
| 8 Apr 2022 | INR | 375 | 412 | 366.95 | 398.9 | 398.9 | +32.9 (+8.99%) | 3,509,167 |
| 7 Apr 2022 | INR | 369 | 372 | 361.6 | 366 | 366 | -2.65 (-0.72%) | 130,720 |
| 6 Apr 2022 | INR | 374.95 | 376 | 363.9 | 368.65 | 368.65 | -3.6 (-0.97%) | 279,807 |
| 5 Apr 2022 | INR | 375 | 377.8 | 368 | 372.25 | 372.25 | -2.1 (-0.56%) | 158,824 |
| 4 Apr 2022 | INR | 374.5 | 383.2 | 368.65 | 374.35 | 374.35 | +4.8 (+1.30%) | 335,583 |
| 1 Apr 2022 | INR | 348 | 382 | 345.75 | 369.55 | 369.55 | +23.8 (+6.88%) | 622,667 |
| 31 Mar 2022 | INR | 340.5 | 349.9 | 340.5 | 345.75 | 345.75 | +5.25 (+1.54%) | 177,698 |
| 30 Mar 2022 | INR | 345 | 346 | 336.2 | 340.5 | 340.5 | +2.95 (+0.87%) | 192,667 |
| 29 Mar 2022 | INR | 332 | 339.45 | 325 | 337.55 | 337.55 | +7.25 (+2.19%) | 265,343 |
| 28 Mar 2022 | INR | 323 | 333.5 | 315.6 | 330.3 | 330.3 | +10.4 (+3.25%) | 230,305 |
