| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 569 | 578 | 556.5 | 575.3 | 575.3 | +10.25 (+1.81%) | 45,272 |
| 15 Jun 2022 | INR | 541.75 | 575.35 | 538.4 | 565.05 | 565.05 | +25.5 (+4.73%) | 16,741 |
| 14 Jun 2022 | INR | 546.15 | 555.05 | 533.3 | 539.55 | 539.55 | +3.3 (+0.62%) | 18,841 |
| 13 Jun 2022 | INR | 532 | 567 | 506 | 536.25 | 536.25 | +1.25 (+0.23%) | 24,094 |
| 10 Jun 2022 | INR | 532.4 | 545.6 | 531.55 | 535 | 535 | -11.85 (-2.17%) | 16,200 |
| 9 Jun 2022 | INR | 545 | 550.2 | 541.25 | 546.85 | 546.85 | +0.8 (+0.15%) | 7,522 |
| 8 Jun 2022 | INR | 564.95 | 564.95 | 543.7 | 546.05 | 546.05 | -12.7 (-2.27%) | 18,298 |
| 7 Jun 2022 | INR | 582 | 582 | 551.75 | 558.75 | 558.75 | -20.75 (-3.58%) | 10,793 |
| 6 Jun 2022 | INR | 592.5 | 592.5 | 575.35 | 579.5 | 579.5 | -10.9 (-1.85%) | 9,865 |
| 3 Jun 2022 | INR | 608.5 | 610.65 | 586.8 | 590.4 | 590.4 | -9 (-1.50%) | 17,458 |
| 2 Jun 2022 | INR | 605 | 613.95 | 596.25 | 599.4 | 599.4 | -5.55 (-0.92%) | 20,087 |
| 1 Jun 2022 | INR | 581 | 615.7 | 581 | 604.95 | 604.95 | +25.35 (+4.37%) | 32,094 |
| 31 May 2022 | INR | 572.45 | 595 | 570.95 | 579.6 | 579.6 | -0.15 (-0.03%) | 50,305 |
| 30 May 2022 | INR | 562.5 | 588.05 | 550.85 | 579.75 | 579.75 | +20.7 (+3.70%) | 32,259 |
| 27 May 2022 | INR | 571.5 | 571.5 | 534.95 | 559.05 | 559.05 | -1.35 (-0.24%) | 43,533 |
| 26 May 2022 | INR | 551 | 563 | 514.1 | 560.4 | 560.4 | +3.35 (+0.60%) | 41,087 |
| 25 May 2022 | INR | 550.7 | 564.65 | 545.75 | 557.05 | 557.05 | +6.35 (+1.15%) | 39,799 |
| 24 May 2022 | INR | 544.4 | 557.95 | 531.05 | 550.7 | 550.7 | +9.5 (+1.76%) | 27,362 |
| 23 May 2022 | INR | 565 | 565 | 537.6 | 541.2 | 541.2 | -12 (-2.17%) | 46,236 |
| 20 May 2022 | INR | 569.95 | 573 | 546 | 553.2 | 553.2 | -4.1 (-0.74%) | 24,723 |
| 19 May 2022 | INR | 575.55 | 575.6 | 550.15 | 557.3 | 557.3 | -29.2 (-4.98%) | 32,480 |
| 18 May 2022 | INR | 600.05 | 603.5 | 581.05 | 586.5 | 586.5 | -11 (-1.84%) | 25,118 |
| 17 May 2022 | INR | 620 | 625.95 | 585.95 | 597.5 | 597.5 | +9.1 (+1.55%) | 43,241 |
| 16 May 2022 | INR | 595.95 | 599 | 574.35 | 588.4 | 588.4 | -13.55 (-2.25%) | 26,953 |
| 13 May 2022 | INR | 604.5 | 620.5 | 593.6 | 601.95 | 601.95 | -1 (-0.17%) | 27,801 |
| 12 May 2022 | INR | 625 | 627.6 | 597 | 602.95 | 602.95 | -38.1 (-5.94%) | 34,569 |
| 11 May 2022 | INR | 597.6 | 654.6 | 568.05 | 641.05 | 641.05 | +43.45 (+7.27%) | 66,946 |
| 10 May 2022 | INR | 621.05 | 635.55 | 587.5 | 597.6 | 597.6 | -32.35 (-5.14%) | 31,056 |
| 9 May 2022 | INR | 645 | 684.5 | 625.2 | 629.95 | 629.95 | -27.4 (-4.17%) | 31,023 |
| 6 May 2022 | INR | 635 | 672.15 | 626.7 | 657.35 | 657.35 | +4.55 (+0.70%) | 30,955 |
