| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 496.5 | 501.55 | 493 | 496.8 | 496.8 | +0.7 (+0.14%) | 26,578 |
| 15 Jun 2022 | INR | 499.7 | 500.95 | 493 | 496.1 | 496.1 | +0.15 (+0.03%) | 37,518 |
| 14 Jun 2022 | INR | 499.9 | 502.75 | 492.25 | 495.95 | 495.95 | -1.65 (-0.33%) | 28,414 |
| 13 Jun 2022 | INR | 503.4 | 506.9 | 494.5 | 497.6 | 497.6 | -4.6 (-0.92%) | 88,055 |
| 10 Jun 2022 | INR | 497 | 504.45 | 491.3 | 502.2 | 502.2 | +4.45 (+0.89%) | 48,982 |
| 9 Jun 2022 | INR | 496.45 | 498.65 | 489 | 497.75 | 497.75 | +2.65 (+0.54%) | 80,687 |
| 8 Jun 2022 | INR | 504.6 | 504.6 | 491.8 | 495.1 | 495.1 | -6.2 (-1.24%) | 58,623 |
| 7 Jun 2022 | INR | 509 | 509 | 496.7 | 501.3 | 501.3 | -7.4 (-1.45%) | 42,844 |
| 6 Jun 2022 | INR | 510 | 513.15 | 505.65 | 508.7 | 508.7 | -5 (-0.97%) | 540,366 |
| 3 Jun 2022 | INR | 521.4 | 521.45 | 513 | 513.7 | 513.7 | -7.7 (-1.48%) | 201,973 |
| 2 Jun 2022 | INR | 519 | 524.9 | 512.4 | 521.4 | 521.4 | +4.45 (+0.86%) | 199,857 |
| 1 Jun 2022 | INR | 519 | 526.9 | 515.8 | 516.95 | 516.95 | -1.8 (-0.35%) | 113,695 |
| 31 May 2022 | INR | 512 | 525 | 504.4 | 518.75 | 518.75 | +8.85 (+1.74%) | 56,031 |
| 30 May 2022 | INR | 504 | 510.75 | 500.95 | 509.9 | 509.9 | +12 (+2.41%) | 110,156 |
| 27 May 2022 | INR | 503 | 503 | 495.75 | 497.9 | 497.9 | -0.2 (-0.04%) | 34,019 |
| 26 May 2022 | INR | 494 | 500 | 488.35 | 498.1 | 498.1 | +3.45 (+0.70%) | 51,849 |
| 25 May 2022 | INR | 505 | 505 | 493.6 | 494.65 | 494.65 | -7.45 (-1.48%) | 26,176 |
| 24 May 2022 | INR | 507 | 507.85 | 498.15 | 502.1 | 502.1 | -4.2 (-0.83%) | 58,680 |
| 23 May 2022 | INR | 503.55 | 513.05 | 503.55 | 506.3 | 506.3 | +2.75 (+0.55%) | 62,168 |
| 20 May 2022 | INR | 495.05 | 507.15 | 495.05 | 503.55 | 503.55 | +11.35 (+2.31%) | 54,814 |
| 19 May 2022 | INR | 500.55 | 502.6 | 489.55 | 492.2 | 492.2 | -17.45 (-3.42%) | 288,597 |
| 18 May 2022 | INR | 506 | 515 | 502 | 509.65 | 509.65 | +7.65 (+1.52%) | 87,149 |
| 17 May 2022 | INR | 502.75 | 503.75 | 494.3 | 502 | 502 | +5.1 (+1.03%) | 48,665 |
| 16 May 2022 | INR | 508.8 | 508.8 | 495.35 | 496.9 | 496.9 | -3.75 (-0.75%) | 32,440 |
| 13 May 2022 | INR | 517.8 | 517.8 | 498.55 | 500.65 | 500.65 | +2.4 (+0.48%) | 193,003 |
| 12 May 2022 | INR | 507 | 507.05 | 495.55 | 498.25 | 498.25 | -8.75 (-1.73%) | 31,575 |
| 11 May 2022 | INR | 502 | 509.8 | 494.3 | 507 | 507 | +4.45 (+0.89%) | 135,270 |
| 10 May 2022 | INR | 505.9 | 508.45 | 499.35 | 502.55 | 502.55 | -1.9 (-0.38%) | 110,534 |
| 9 May 2022 | INR | 510.8 | 513.5 | 502.4 | 504.45 | 504.45 | -6.35 (-1.24%) | 58,530 |
| 6 May 2022 | INR | 523 | 526.9 | 508.4 | 510.8 | 510.8 | -18.4 (-3.48%) | 123,024 |
