| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 580 | 581.9 | 563.5 | 568.4 | 568.4 | -7.35 (-1.28%) | 42,873 |
| 15 Jun 2022 | INR | 572.25 | 577 | 565 | 575.75 | 575.75 | +5.2 (+0.91%) | 36,987 |
| 14 Jun 2022 | INR | 567 | 576.9 | 563.45 | 570.55 | 570.55 | -1.65 (-0.29%) | 36,245 |
| 13 Jun 2022 | INR | 574 | 586.35 | 568.55 | 572.2 | 572.2 | -8.55 (-1.47%) | 105,788 |
| 10 Jun 2022 | INR | 563 | 586.1 | 563 | 580.75 | 580.75 | -0.7 (-0.12%) | 45,693 |
| 9 Jun 2022 | INR | 555.5 | 584 | 555.5 | 581.45 | 581.45 | +0.6 (+0.10%) | 111,252 |
| 8 Jun 2022 | INR | 588.1 | 588.1 | 568.55 | 580.85 | 580.85 | 0.0 (0.0%) | 31,257 |
| 7 Jun 2022 | INR | 585 | 590.55 | 575.65 | 580.85 | 580.85 | -9.3 (-1.58%) | 37,200 |
| 6 Jun 2022 | INR | 608 | 608 | 589.15 | 590.15 | 590.15 | -18.7 (-3.07%) | 24,225 |
| 3 Jun 2022 | INR | 625.8 | 625.8 | 607.3 | 608.85 | 608.85 | -13.8 (-2.22%) | 44,141 |
| 2 Jun 2022 | INR | 598.95 | 631.1 | 596.2 | 622.65 | 622.65 | +21.8 (+3.63%) | 47,615 |
| 1 Jun 2022 | INR | 619.9 | 619.9 | 593 | 600.85 | 600.85 | -13.65 (-2.22%) | 37,975 |
| 31 May 2022 | INR | 609 | 617.6 | 593.3 | 614.5 | 614.5 | +9.25 (+1.53%) | 105,069 |
| 30 May 2022 | INR | 585.5 | 609.3 | 580.3 | 605.25 | 605.25 | +29.65 (+5.15%) | 75,633 |
| 27 May 2022 | INR | 571.5 | 584.35 | 557.5 | 575.6 | 575.6 | +7.55 (+1.33%) | 117,444 |
| 26 May 2022 | INR | 571.9 | 575.05 | 543.85 | 568.05 | 568.05 | +1.85 (+0.33%) | 110,214 |
| 25 May 2022 | INR | 608 | 608 | 559.8 | 566.2 | 566.2 | -44.75 (-7.32%) | 183,667 |
| 24 May 2022 | INR | 627.95 | 632.7 | 607.5 | 610.95 | 610.95 | -15.05 (-2.40%) | 25,798 |
| 23 May 2022 | INR | 639 | 639.8 | 623.1 | 626 | 626 | -4.65 (-0.74%) | 28,264 |
| 20 May 2022 | INR | 632.55 | 636 | 628.25 | 630.65 | 630.65 | +3.3 (+0.53%) | 20,497 |
| 19 May 2022 | INR | 640.25 | 640.25 | 624 | 627.35 | 627.35 | -13.75 (-2.14%) | 44,594 |
| 18 May 2022 | INR | 644 | 648.55 | 636.35 | 641.1 | 641.1 | -0.7 (-0.11%) | 30,287 |
| 17 May 2022 | INR | 641.8 | 643.5 | 628.05 | 641.8 | 641.8 | +7.3 (+1.15%) | 41,029 |
| 16 May 2022 | INR | 660 | 669.65 | 631.4 | 634.5 | 634.5 | -22.45 (-3.42%) | 46,518 |
| 13 May 2022 | INR | 670 | 673 | 654 | 656.95 | 656.95 | -2.85 (-0.43%) | 12,546 |
| 12 May 2022 | INR | 652 | 670.7 | 652 | 659.8 | 659.8 | -3.65 (-0.55%) | 30,874 |
| 11 May 2022 | INR | 678.5 | 681.6 | 656.55 | 663.45 | 663.45 | -12.65 (-1.87%) | 15,905 |
| 10 May 2022 | INR | 667.4 | 688 | 667.4 | 676.1 | 676.1 | +11.65 (+1.75%) | 45,813 |
| 9 May 2022 | INR | 669 | 669.1 | 660.1 | 664.45 | 664.45 | -1.15 (-0.17%) | 68,156 |
| 6 May 2022 | INR | 680 | 683 | 663.6 | 665.6 | 665.6 | -21.4 (-3.11%) | 103,418 |
