| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 2,829.4 | 2,829.4 | 2,786.5 | 2,801.65 | 1,400.825 | -14.15 (-0.50%) | 2,847 |
| 15 Jun 2022 | INR | 2,810.15 | 2,844.35 | 2,798 | 2,815.8 | 1,407.9 | +6.1 (+0.22%) | 1,260 |
| 14 Jun 2022 | INR | 2,838.3 | 2,859.5 | 2,799.7 | 2,809.7 | 1,404.85 | -23.9 (-0.84%) | 1,278 |
| 13 Jun 2022 | INR | 2,854 | 2,856.9 | 2,813.25 | 2,833.6 | 1,416.8 | -31.75 (-1.11%) | 2,197 |
| 10 Jun 2022 | INR | 2,890 | 2,890 | 2,831.2 | 2,865.35 | 1,432.675 | -24.65 (-0.85%) | 2,759 |
| 9 Jun 2022 | INR | 2,800 | 2,896 | 2,687.75 | 2,890 | 1,445 | +75.6 (+2.69%) | 3,008 |
| 8 Jun 2022 | INR | 2,767.15 | 2,820.85 | 2,767.15 | 2,814.4 | 1,407.2 | +24.4 (+0.87%) | 1,796 |
| 7 Jun 2022 | INR | 2,756.95 | 2,799.2 | 2,736.7 | 2,790 | 1,395 | +14.8 (+0.53%) | 2,035 |
| 6 Jun 2022 | INR | 2,774.35 | 2,796.1 | 2,755 | 2,775.2 | 1,387.6 | -5.45 (-0.20%) | 4,086 |
| 3 Jun 2022 | INR | 2,820 | 2,831.85 | 2,772.05 | 2,780.65 | 1,390.325 | -34.3 (-1.22%) | 4,812 |
| 2 Jun 2022 | INR | 2,850 | 2,930.45 | 2,803.7 | 2,814.95 | 1,407.475 | -1.35 (-0.05%) | 11,663 |
| 1 Jun 2022 | INR | 2,861 | 2,861 | 2,805.35 | 2,816.3 | 1,408.15 | -32.9 (-1.15%) | 4,069 |
| 31 May 2022 | INR | 2,880 | 2,915 | 2,812.25 | 2,849.2 | 1,424.6 | -37.95 (-1.31%) | 8,756 |
| 30 May 2022 | INR | 2,949.3 | 2,953.9 | 2,876.7 | 2,887.15 | 1,443.575 | -52.7 (-1.79%) | 7,992 |
| 27 May 2022 | INR | 2,927 | 2,952.7 | 2,879.1 | 2,939.85 | 1,469.925 | +38.95 (+1.34%) | 8,846 |
| 26 May 2022 | INR | 2,750 | 2,931.05 | 2,750 | 2,900.9 | 1,450.45 | +266.35 (+10.11%) | 61,292 |
| 25 May 2022 | INR | 2,610.3 | 2,646.65 | 2,591.8 | 2,634.55 | 1,317.275 | +42.05 (+1.62%) | 3,457 |
| 24 May 2022 | INR | 2,626.7 | 2,626.7 | 2,554.25 | 2,592.5 | 1,296.25 | -23.6 (-0.90%) | 3,230 |
| 23 May 2022 | INR | 2,730 | 2,730 | 2,603.05 | 2,616.1 | 1,308.05 | -48.35 (-1.81%) | 6,444 |
| 20 May 2022 | INR | 2,611.45 | 2,681.8 | 2,592.2 | 2,664.45 | 1,332.225 | +73.1 (+2.82%) | 2,730 |
| 19 May 2022 | INR | 2,574 | 2,607.9 | 2,551.1 | 2,591.35 | 1,295.675 | -47.8 (-1.81%) | 1,489 |
| 18 May 2022 | INR | 2,621 | 2,646.1 | 2,580.4 | 2,639.15 | 1,319.575 | +21.4 (+0.82%) | 2,239 |
| 17 May 2022 | INR | 2,577.95 | 2,626.05 | 2,537.9 | 2,617.75 | 1,308.875 | +33.3 (+1.29%) | 2,678 |
| 16 May 2022 | INR | 2,602 | 2,608 | 2,561.35 | 2,584.45 | 1,292.225 | +3.1 (+0.12%) | 805 |
| 13 May 2022 | INR | 2,518.75 | 2,628.9 | 2,514.05 | 2,581.35 | 1,290.675 | +77.95 (+3.11%) | 3,462 |
| 12 May 2022 | INR | 2,547.6 | 2,553.75 | 2,485 | 2,503.4 | 1,251.7 | -51.65 (-2.02%) | 3,899 |
| 11 May 2022 | INR | 2,578.6 | 2,612.85 | 2,520.05 | 2,555.05 | 1,277.525 | -24.35 (-0.94%) | 3,278 |
| 10 May 2022 | INR | 2,597.75 | 2,627.2 | 2,574.85 | 2,579.4 | 1,289.7 | -17.85 (-0.69%) | 1,324 |
| 9 May 2022 | INR | 2,646.2 | 2,662.95 | 2,575 | 2,597.25 | 1,298.625 | -52.05 (-1.96%) | 1,640 |
| 6 May 2022 | INR | 2,629.8 | 2,681.9 | 2,629.8 | 2,649.3 | 1,324.65 | -31.65 (-1.18%) | 2,116 |
