| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 1,162 | 1,174.3 | 1,123.6 | 1,142.7 | 1,142.7 | -6.9 (-0.60%) | 27,006 |
| 15 Jun 2022 | INR | 1,144.9 | 1,153 | 1,131.05 | 1,149.6 | 1,149.6 | +9.75 (+0.86%) | 12,106 |
| 14 Jun 2022 | INR | 1,129.3 | 1,148.25 | 1,123 | 1,139.85 | 1,139.85 | +7 (+0.62%) | 20,338 |
| 13 Jun 2022 | INR | 1,151 | 1,160.5 | 1,116 | 1,132.85 | 1,132.85 | -33.4 (-2.86%) | 24,751 |
| 10 Jun 2022 | INR | 1,165.55 | 1,167.55 | 1,154.55 | 1,166.25 | 1,166.25 | -1.1 (-0.09%) | 6,147 |
| 9 Jun 2022 | INR | 1,166 | 1,172 | 1,154.1 | 1,167.35 | 1,167.35 | -9.1 (-0.77%) | 12,725 |
| 8 Jun 2022 | INR | 1,179 | 1,196 | 1,163 | 1,176.45 | 1,176.45 | -2.3 (-0.20%) | 18,345 |
| 7 Jun 2022 | INR | 1,173.4 | 1,183 | 1,143 | 1,178.75 | 1,178.75 | -6.95 (-0.59%) | 30,641 |
| 6 Jun 2022 | INR | 1,171 | 1,190 | 1,155 | 1,185.7 | 1,185.7 | +9.85 (+0.84%) | 14,533 |
| 3 Jun 2022 | INR | 1,185.15 | 1,195.2 | 1,169.1 | 1,175.85 | 1,175.85 | -16.9 (-1.42%) | 19,225 |
| 2 Jun 2022 | INR | 1,183.5 | 1,194.5 | 1,175.75 | 1,192.75 | 1,192.75 | +12.25 (+1.04%) | 11,749 |
| 1 Jun 2022 | INR | 1,184.3 | 1,199 | 1,166.45 | 1,180.5 | 1,180.5 | +5.1 (+0.43%) | 17,600 |
| 31 May 2022 | INR | 1,164.85 | 1,195 | 1,160.6 | 1,175.4 | 1,175.4 | +1.85 (+0.16%) | 54,865 |
| 30 May 2022 | INR | 1,154.1 | 1,189.95 | 1,144.3 | 1,173.55 | 1,173.55 | +31.5 (+2.76%) | 27,330 |
| 27 May 2022 | INR | 1,175.2 | 1,175.2 | 1,132.45 | 1,142.05 | 1,142.05 | -2.6 (-0.23%) | 14,671 |
| 26 May 2022 | INR | 1,125.45 | 1,150.6 | 1,102.1 | 1,144.65 | 1,144.65 | +27.6 (+2.47%) | 20,545 |
| 25 May 2022 | INR | 1,137.85 | 1,145.65 | 1,102.35 | 1,117.05 | 1,117.05 | -10.8 (-0.96%) | 81,931 |
| 24 May 2022 | INR | 1,135 | 1,145 | 1,103.85 | 1,127.85 | 1,127.85 | -9.65 (-0.85%) | 218,555 |
| 23 May 2022 | INR | 1,108 | 1,147.95 | 1,108 | 1,137.5 | 1,137.5 | +41.7 (+3.81%) | 57,030 |
| 20 May 2022 | INR | 1,099.3 | 1,108.4 | 1,084 | 1,095.8 | 1,095.8 | +16.65 (+1.54%) | 38,595 |
| 19 May 2022 | INR | 1,058.5 | 1,085.15 | 1,058.5 | 1,079.15 | 1,079.15 | -19 (-1.73%) | 36,215 |
| 18 May 2022 | INR | 1,120 | 1,126.25 | 1,087.65 | 1,098.15 | 1,098.15 | -10.95 (-0.99%) | 21,080 |
| 17 May 2022 | INR | 1,091.75 | 1,118 | 1,082.5 | 1,109.1 | 1,109.1 | +18.05 (+1.65%) | 29,689 |
| 16 May 2022 | INR | 1,052 | 1,097 | 1,052 | 1,091.05 | 1,091.05 | +29.15 (+2.75%) | 43,617 |
| 13 May 2022 | INR | 1,080 | 1,094 | 1,047.7 | 1,061.9 | 1,061.9 | -1.2 (-0.11%) | 47,581 |
| 12 May 2022 | INR | 1,116.1 | 1,116.1 | 1,048.1 | 1,063.1 | 1,063.1 | -56.35 (-5.03%) | 53,442 |
| 11 May 2022 | INR | 1,158.15 | 1,163.2 | 1,097.55 | 1,119.45 | 1,119.45 | -40.95 (-3.53%) | 178,669 |
| 10 May 2022 | INR | 1,149.7 | 1,177 | 1,145.05 | 1,160.4 | 1,160.4 | +4.15 (+0.36%) | 23,757 |
| 9 May 2022 | INR | 1,163.05 | 1,176.8 | 1,137.05 | 1,156.25 | 1,156.25 | -29.85 (-2.52%) | 58,984 |
| 6 May 2022 | INR | 1,121 | 1,192.5 | 1,121 | 1,186.1 | 1,186.1 | +22.55 (+1.94%) | 80,082 |
