| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 578.15 | 581.85 | 547.95 | 555.85 | 555.85 | -17.85 (-3.11%) | 14,592 |
| 15 Jun 2022 | INR | 563 | 576.05 | 563 | 573.7 | 573.7 | +9.6 (+1.70%) | 4,961 |
| 14 Jun 2022 | INR | 563.6 | 572.35 | 562.1 | 564.1 | 564.1 | -2.85 (-0.50%) | 4,491 |
| 13 Jun 2022 | INR | 582 | 582 | 562.55 | 566.95 | 566.95 | -17.7 (-3.03%) | 5,705 |
| 10 Jun 2022 | INR | 590 | 600.4 | 580 | 584.65 | 584.65 | -7.65 (-1.29%) | 8,825 |
| 9 Jun 2022 | INR | 605.85 | 608.3 | 590.2 | 592.3 | 592.3 | -17.9 (-2.93%) | 10,070 |
| 8 Jun 2022 | INR | 614.7 | 622 | 578.85 | 610.2 | 610.2 | -3.15 (-0.51%) | 20,059 |
| 7 Jun 2022 | INR | 611.3 | 615.75 | 610.45 | 613.35 | 613.35 | -0.75 (-0.12%) | 3,297 |
| 6 Jun 2022 | INR | 624.45 | 627.45 | 608.85 | 614.1 | 614.1 | -2.15 (-0.35%) | 8,772 |
| 3 Jun 2022 | INR | 631.2 | 632.05 | 614.15 | 616.25 | 616.25 | -7.8 (-1.25%) | 9,399 |
| 2 Jun 2022 | INR | 612.95 | 631.2 | 612.55 | 624.05 | 624.05 | +8.25 (+1.34%) | 7,386 |
| 1 Jun 2022 | INR | 620 | 648.55 | 607.75 | 615.8 | 615.8 | +1.4 (+0.23%) | 13,203 |
| 31 May 2022 | INR | 619.95 | 621.95 | 607.4 | 614.4 | 614.4 | +3 (+0.49%) | 15,531 |
| 30 May 2022 | INR | 632 | 649.3 | 606.2 | 611.4 | 611.4 | +15.4 (+2.58%) | 28,015 |
| 27 May 2022 | INR | 568.65 | 605 | 561.3 | 596 | 596 | +36.85 (+6.59%) | 16,158 |
| 26 May 2022 | INR | 557.75 | 562 | 534.75 | 559.15 | 559.15 | +4.45 (+0.80%) | 12,564 |
| 25 May 2022 | INR | 571.05 | 572.45 | 550 | 554.7 | 554.7 | -15.3 (-2.68%) | 8,418 |
| 24 May 2022 | INR | 570.15 | 574.2 | 566.85 | 570 | 570 | -2.45 (-0.43%) | 3,775 |
| 23 May 2022 | INR | 574.4 | 578.9 | 565.45 | 572.45 | 572.45 | -6.95 (-1.20%) | 14,709 |
| 20 May 2022 | INR | 572.6 | 583.5 | 571.25 | 579.4 | 579.4 | +15.35 (+2.72%) | 6,333 |
| 19 May 2022 | INR | 571.55 | 577 | 561 | 564.05 | 564.05 | -18.65 (-3.20%) | 7,761 |
| 18 May 2022 | INR | 598 | 598 | 579.1 | 582.7 | 582.7 | -7.4 (-1.25%) | 9,443 |
| 17 May 2022 | INR | 570 | 593.45 | 568 | 590.1 | 590.1 | +20.1 (+3.53%) | 7,288 |
| 16 May 2022 | INR | 560.35 | 574.8 | 559.8 | 570 | 570 | +9.65 (+1.72%) | 9,096 |
| 13 May 2022 | INR | 568 | 575.95 | 557 | 560.35 | 560.35 | -0.45 (-0.08%) | 10,492 |
| 12 May 2022 | INR | 570.35 | 571.55 | 555.55 | 560.8 | 560.8 | -14.15 (-2.46%) | 12,855 |
| 11 May 2022 | INR | 594 | 603.95 | 562.1 | 574.95 | 574.95 | -19.35 (-3.26%) | 29,240 |
| 10 May 2022 | INR | 615.65 | 618.25 | 589.8 | 594.3 | 594.3 | -14.8 (-2.43%) | 10,907 |
| 9 May 2022 | INR | 625 | 625 | 595.45 | 609.1 | 609.1 | -5.2 (-0.85%) | 9,677 |
| 6 May 2022 | INR | 625 | 625 | 605.75 | 614.3 | 614.3 | -18.55 (-2.93%) | 15,573 |
