| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 384.15 | 384.15 | 364.9 | 367.25 | 367.25 | -10.2 (-2.70%) | 10,516 |
| 15 Jun 2022 | INR | 383.05 | 384.85 | 375.15 | 377.45 | 377.45 | +1.25 (+0.33%) | 3,072 |
| 14 Jun 2022 | INR | 362.2 | 388.95 | 362.2 | 376.2 | 376.2 | +0.25 (+0.07%) | 8,450 |
| 13 Jun 2022 | INR | 395.1 | 395.1 | 372.5 | 375.95 | 375.95 | -25.95 (-6.46%) | 11,409 |
| 10 Jun 2022 | INR | 395 | 406 | 395 | 401.9 | 401.9 | -0.3 (-0.07%) | 4,655 |
| 9 Jun 2022 | INR | 412.1 | 416.7 | 398.85 | 402.2 | 402.2 | -12.25 (-2.96%) | 10,258 |
| 8 Jun 2022 | INR | 420.6 | 420.8 | 411 | 414.45 | 414.45 | -5.05 (-1.20%) | 11,058 |
| 7 Jun 2022 | INR | 423 | 428 | 413.15 | 419.5 | 419.5 | -7.25 (-1.70%) | 7,970 |
| 6 Jun 2022 | INR | 426 | 432.15 | 418.05 | 426.75 | 426.75 | +2.3 (+0.54%) | 6,962 |
| 3 Jun 2022 | INR | 427.9 | 438.35 | 419.45 | 424.45 | 424.45 | +10.1 (+2.44%) | 15,258 |
| 2 Jun 2022 | INR | 417.1 | 421 | 411.75 | 414.35 | 414.35 | -1.2 (-0.29%) | 13,540 |
| 1 Jun 2022 | INR | 433 | 433 | 413.25 | 415.55 | 415.55 | -10.6 (-2.49%) | 7,506 |
| 31 May 2022 | INR | 418 | 434.8 | 413.7 | 426.15 | 426.15 | +9.5 (+2.28%) | 6,462 |
| 30 May 2022 | INR | 415 | 436 | 415 | 416.65 | 416.65 | +26.95 (+6.92%) | 29,323 |
| 27 May 2022 | INR | 409.9 | 416.25 | 381.25 | 389.7 | 389.7 | -13.2 (-3.28%) | 18,314 |
| 26 May 2022 | INR | 391.2 | 406 | 366 | 402.9 | 402.9 | +14.45 (+3.72%) | 14,233 |
| 25 May 2022 | INR | 418.45 | 418.45 | 382.95 | 388.45 | 388.45 | -29 (-6.95%) | 14,033 |
| 24 May 2022 | INR | 425.15 | 427.35 | 405.05 | 417.45 | 417.45 | -4.8 (-1.14%) | 12,570 |
| 23 May 2022 | INR | 441 | 449.15 | 417.2 | 422.25 | 422.25 | -13.45 (-3.09%) | 11,286 |
| 20 May 2022 | INR | 430.35 | 441.15 | 425 | 435.7 | 435.7 | +10.3 (+2.42%) | 12,232 |
| 19 May 2022 | INR | 430.1 | 440.15 | 422.25 | 425.4 | 425.4 | -13.8 (-3.14%) | 9,225 |
| 18 May 2022 | INR | 446.7 | 458.65 | 437.65 | 439.2 | 439.2 | -7.4 (-1.66%) | 17,687 |
| 17 May 2022 | INR | 433.65 | 456.3 | 428.8 | 446.6 | 446.6 | +18 (+4.20%) | 23,598 |
| 16 May 2022 | INR | 424.35 | 436.75 | 416.95 | 428.6 | 428.6 | +4.25 (+1.00%) | 9,416 |
| 13 May 2022 | INR | 429.9 | 440.75 | 420 | 424.35 | 424.35 | +7.3 (+1.75%) | 35,736 |
| 12 May 2022 | INR | 459 | 459 | 414 | 417.05 | 417.05 | -42.45 (-9.24%) | 15,012 |
| 11 May 2022 | INR | 501.35 | 504 | 436.15 | 459.5 | 459.5 | -54.45 (-10.59%) | 42,502 |
| 10 May 2022 | INR | 539.4 | 550 | 485.1 | 513.95 | 513.95 | -27.85 (-5.14%) | 26,153 |
| 9 May 2022 | INR | 544.9 | 549.2 | 525.75 | 541.8 | 541.8 | +0.9 (+0.17%) | 20,552 |
| 6 May 2022 | INR | 539.3 | 558 | 520 | 540.9 | 540.9 | -4.85 (-0.89%) | 25,125 |
