| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 285 | 290.75 | 270.25 | 274.85 | 274.85 | -6.45 (-2.29%) | 73,963 |
| 15 Jun 2022 | INR | 280.85 | 285.7 | 278.75 | 281.3 | 281.3 | +6.3 (+2.29%) | 32,052 |
| 14 Jun 2022 | INR | 275 | 281.75 | 271.2 | 275 | 275 | -5.45 (-1.94%) | 44,039 |
| 13 Jun 2022 | INR | 286.4 | 288.2 | 276.35 | 280.45 | 280.45 | -9.25 (-3.19%) | 60,852 |
| 10 Jun 2022 | INR | 293 | 297.5 | 288 | 289.7 | 289.7 | -2.7 (-0.92%) | 40,068 |
| 9 Jun 2022 | INR | 297 | 300 | 291.5 | 292.4 | 292.4 | -5.35 (-1.80%) | 39,260 |
| 8 Jun 2022 | INR | 302.4 | 302.6 | 297.2 | 297.75 | 297.75 | -3.85 (-1.28%) | 9,454 |
| 7 Jun 2022 | INR | 301 | 307.15 | 300 | 301.6 | 301.6 | +2.2 (+0.73%) | 16,438 |
| 6 Jun 2022 | INR | 299.5 | 301.2 | 296.75 | 299.4 | 299.4 | -0.3 (-0.10%) | 19,149 |
| 3 Jun 2022 | INR | 308.05 | 308.35 | 298.95 | 299.7 | 299.7 | -5.9 (-1.93%) | 19,149 |
| 2 Jun 2022 | INR | 311.1 | 311.1 | 304.35 | 305.6 | 305.6 | -4.3 (-1.39%) | 14,012 |
| 1 Jun 2022 | INR | 304.5 | 311.5 | 303.5 | 309.9 | 309.9 | +8.8 (+2.92%) | 76,180 |
| 31 May 2022 | INR | 295.2 | 304.1 | 295.2 | 301.1 | 301.1 | +2.8 (+0.94%) | 37,274 |
| 30 May 2022 | INR | 303.7 | 303.7 | 296.85 | 298.3 | 298.3 | +2 (+0.67%) | 25,083 |
| 27 May 2022 | INR | 302 | 303 | 295.85 | 296.3 | 296.3 | -2.75 (-0.92%) | 22,037 |
| 26 May 2022 | INR | 311 | 315 | 295 | 299.05 | 299.05 | -6 (-1.97%) | 110,881 |
| 25 May 2022 | INR | 296.95 | 317.3 | 290.5 | 305.05 | 305.05 | +9.3 (+3.14%) | 334,558 |
| 24 May 2022 | INR | 300 | 304.55 | 293 | 295.75 | 295.75 | -2.8 (-0.94%) | 20,901 |
| 23 May 2022 | INR | 290.2 | 299.8 | 286.25 | 298.55 | 298.55 | +4.35 (+1.48%) | 45,550 |
| 20 May 2022 | INR | 293.85 | 296.9 | 290.2 | 294.2 | 294.2 | +8.85 (+3.10%) | 42,834 |
| 19 May 2022 | INR | 289.95 | 290.6 | 282.6 | 285.35 | 285.35 | -5.6 (-1.92%) | 29,111 |
| 18 May 2022 | INR | 298.5 | 298.5 | 290.35 | 290.95 | 290.95 | -3 (-1.02%) | 34,788 |
| 17 May 2022 | INR | 284.95 | 296.35 | 284.95 | 293.95 | 293.95 | +11.7 (+4.15%) | 84,053 |
| 16 May 2022 | INR | 284.35 | 288.15 | 279 | 282.25 | 282.25 | -2.45 (-0.86%) | 53,375 |
| 13 May 2022 | INR | 290 | 294.55 | 283.1 | 284.7 | 284.7 | -1.75 (-0.61%) | 48,722 |
| 12 May 2022 | INR | 293 | 293.65 | 285.3 | 286.45 | 286.45 | -9.8 (-3.31%) | 51,279 |
| 11 May 2022 | INR | 301.15 | 303.8 | 287.1 | 296.25 | 296.25 | -4.85 (-1.61%) | 86,413 |
| 10 May 2022 | INR | 308 | 308.8 | 300 | 301.1 | 301.1 | -8.15 (-2.64%) | 56,779 |
| 9 May 2022 | INR | 303.2 | 311.2 | 301.05 | 309.25 | 309.25 | +4.25 (+1.39%) | 73,798 |
| 6 May 2022 | INR | 307 | 309.55 | 301.5 | 305 | 305 | -6.05 (-1.95%) | 98,441 |
