| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 5,575 | 5,612.95 | 5,256 | 5,283.7 | 5,283.7 | -201.15 (-3.67%) | 69,905 |
| 15 Jun 2022 | INR | 5,416 | 5,499.2 | 5,400 | 5,484.85 | 5,484.85 | +109.55 (+2.04%) | 45,839 |
| 14 Jun 2022 | INR | 5,341 | 5,459.55 | 5,283.6 | 5,375.3 | 5,375.3 | +15.75 (+0.29%) | 89,996 |
| 13 Jun 2022 | INR | 5,545 | 5,545 | 5,326.1 | 5,359.55 | 5,359.55 | -308.3 (-5.44%) | 157,832 |
| 10 Jun 2022 | INR | 5,850 | 5,850 | 5,656 | 5,667.85 | 5,667.85 | -229.9 (-3.90%) | 60,218 |
| 9 Jun 2022 | INR | 5,930 | 5,930.6 | 5,855.15 | 5,897.75 | 5,897.75 | -54.3 (-0.91%) | 19,760 |
| 8 Jun 2022 | INR | 5,882 | 6,051.9 | 5,804.1 | 5,952.05 | 5,952.05 | +73.35 (+1.25%) | 61,362 |
| 7 Jun 2022 | INR | 5,994 | 5,994 | 5,835 | 5,878.7 | 5,878.7 | -141.5 (-2.35%) | 29,256 |
| 6 Jun 2022 | INR | 6,010 | 6,050 | 5,912 | 6,020.2 | 6,020.2 | -9.9 (-0.16%) | 37,075 |
| 3 Jun 2022 | INR | 6,118 | 6,165 | 6,014.45 | 6,030.1 | 6,030.1 | -29.35 (-0.48%) | 68,142 |
| 2 Jun 2022 | INR | 6,040 | 6,073 | 5,948 | 6,059.45 | 6,059.45 | +49.45 (+0.82%) | 23,118 |
| 1 Jun 2022 | INR | 6,082 | 6,109.2 | 5,980 | 6,010 | 6,010 | -68.85 (-1.13%) | 62,374 |
| 31 May 2022 | INR | 6,110 | 6,167 | 6,015.05 | 6,078.85 | 6,078.85 | -32.55 (-0.53%) | 62,125 |
| 30 May 2022 | INR | 6,094 | 6,127 | 6,027 | 6,111.4 | 6,111.4 | +117.75 (+1.96%) | 52,621 |
| 27 May 2022 | INR | 5,915 | 6,077.25 | 5,878 | 5,993.65 | 5,993.65 | +173.2 (+2.98%) | 114,510 |
| 26 May 2022 | INR | 5,875 | 5,875 | 5,655 | 5,820.45 | 5,820.45 | -6.4 (-0.11%) | 29,959 |
| 25 May 2022 | INR | 5,810.1 | 5,876.5 | 5,802.25 | 5,826.85 | 5,826.85 | +27.85 (+0.48%) | 51,418 |
| 24 May 2022 | INR | 5,810 | 5,833.7 | 5,720.95 | 5,799 | 5,799 | +5.7 (+0.10%) | 29,369 |
| 23 May 2022 | INR | 5,844 | 5,904.95 | 5,772.75 | 5,793.3 | 5,793.3 | +16.85 (+0.29%) | 54,692 |
| 20 May 2022 | INR | 5,802.2 | 5,838 | 5,711 | 5,776.45 | 5,776.45 | +68.95 (+1.21%) | 72,314 |
| 19 May 2022 | INR | 5,602 | 5,746.95 | 5,602 | 5,707.5 | 5,707.5 | -109.55 (-1.88%) | 82,431 |
| 18 May 2022 | INR | 5,919 | 5,955 | 5,794.35 | 5,817.05 | 5,817.05 | -20.1 (-0.34%) | 66,869 |
| 17 May 2022 | INR | 5,669.9 | 5,848 | 5,652.7 | 5,837.15 | 5,837.15 | +191.1 (+3.38%) | 97,782 |
| 16 May 2022 | INR | 5,580 | 5,712 | 5,491 | 5,646.05 | 5,646.05 | +130.85 (+2.37%) | 59,757 |
| 13 May 2022 | INR | 5,719.95 | 5,748.55 | 5,500.35 | 5,515.2 | 5,515.2 | -72.8 (-1.30%) | 64,866 |
| 12 May 2022 | INR | 5,764 | 5,764 | 5,507.05 | 5,588 | 5,588 | -218.45 (-3.76%) | 123,510 |
| 11 May 2022 | INR | 5,949 | 5,997 | 5,736.3 | 5,806.45 | 5,806.45 | -123.5 (-2.08%) | 107,759 |
| 10 May 2022 | INR | 5,996 | 6,111.85 | 5,900 | 5,929.95 | 5,929.95 | -108.45 (-1.80%) | 89,421 |
| 9 May 2022 | INR | 5,970 | 6,134 | 5,835 | 6,038.4 | 6,038.4 | +37.45 (+0.62%) | 131,129 |
| 6 May 2022 | INR | 6,175.25 | 6,202.25 | 5,975 | 6,000.95 | 6,000.95 | -310.15 (-4.91%) | 196,684 |
