| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 269.35 | 270.5 | 251.55 | 252.2 | 252.2 | -13.6 (-5.12%) | 8,561 |
| 15 Jun 2022 | INR | 269.15 | 270.8 | 264.85 | 265.8 | 265.8 | -3.6 (-1.34%) | 8,527 |
| 14 Jun 2022 | INR | 272.65 | 274.7 | 267.2 | 269.4 | 269.4 | -1.6 (-0.59%) | 9,017 |
| 13 Jun 2022 | INR | 282.8 | 282.8 | 266.75 | 271 | 271 | -16.65 (-5.79%) | 9,625 |
| 10 Jun 2022 | INR | 282.65 | 293.5 | 282.65 | 287.65 | 287.65 | -4.55 (-1.56%) | 7,647 |
| 9 Jun 2022 | INR | 289.3 | 294.5 | 288.65 | 292.2 | 292.2 | +0.7 (+0.24%) | 5,715 |
| 8 Jun 2022 | INR | 287.05 | 297.7 | 283 | 291.5 | 291.5 | +4.15 (+1.44%) | 29,272 |
| 7 Jun 2022 | INR | 289.75 | 290 | 282.25 | 287.35 | 287.35 | -4.9 (-1.68%) | 20,521 |
| 6 Jun 2022 | INR | 294 | 300 | 291.45 | 292.25 | 292.25 | +4.85 (+1.69%) | 35,621 |
| 3 Jun 2022 | INR | 284 | 296.35 | 284 | 287.4 | 287.4 | -4.5 (-1.54%) | 8,516 |
| 2 Jun 2022 | INR | 286.8 | 296 | 285 | 291.9 | 291.9 | +3.05 (+1.06%) | 10,683 |
| 1 Jun 2022 | INR | 261.15 | 291.7 | 261.15 | 288.85 | 288.85 | +18.35 (+6.78%) | 20,584 |
| 31 May 2022 | INR | 267.75 | 274.15 | 267.7 | 270.5 | 270.5 | +0.6 (+0.22%) | 3,001 |
| 30 May 2022 | INR | 257.1 | 272.95 | 257.1 | 269.9 | 269.9 | +4.85 (+1.83%) | 10,550 |
| 27 May 2022 | INR | 274.25 | 274.25 | 262.65 | 265.05 | 265.05 | -6.3 (-2.32%) | 9,974 |
| 26 May 2022 | INR | 267.4 | 274.8 | 257 | 271.35 | 271.35 | +4.6 (+1.72%) | 32,990 |
| 25 May 2022 | INR | 278.05 | 281.35 | 265.05 | 266.75 | 266.75 | -12.05 (-4.32%) | 12,846 |
| 24 May 2022 | INR | 280 | 282.55 | 277.45 | 278.8 | 278.8 | -3.05 (-1.08%) | 8,361 |
| 23 May 2022 | INR | 290 | 290.35 | 276.85 | 281.85 | 281.85 | +2.3 (+0.82%) | 11,256 |
| 20 May 2022 | INR | 275.65 | 282.65 | 275.65 | 279.55 | 279.55 | +3.9 (+1.41%) | 8,038 |
| 19 May 2022 | INR | 275 | 279 | 271.65 | 275.65 | 275.65 | -2.95 (-1.06%) | 13,290 |
| 18 May 2022 | INR | 281 | 286.55 | 276.7 | 278.6 | 278.6 | -2.85 (-1.01%) | 14,566 |
| 17 May 2022 | INR | 291 | 291 | 274.25 | 281.45 | 281.45 | -13.75 (-4.66%) | 34,993 |
| 16 May 2022 | INR | 279.5 | 302 | 279.05 | 295.2 | 295.2 | +21.6 (+7.89%) | 38,754 |
| 13 May 2022 | INR | 265.5 | 278.35 | 265.5 | 273.6 | 273.6 | +15 (+5.80%) | 16,453 |
| 12 May 2022 | INR | 261.05 | 263.65 | 254.45 | 258.6 | 258.6 | -6.45 (-2.43%) | 29,372 |
| 11 May 2022 | INR | 270.2 | 279.55 | 257.05 | 265.05 | 265.05 | -12.9 (-4.64%) | 70,450 |
| 10 May 2022 | INR | 297.05 | 306 | 274.25 | 277.95 | 277.95 | -20.55 (-6.88%) | 105,831 |
| 9 May 2022 | INR | 295.3 | 303.15 | 291.85 | 298.5 | 298.5 | -1.55 (-0.52%) | 35,294 |
| 6 May 2022 | INR | 304 | 308.7 | 293.4 | 300.05 | 300.05 | -9.4 (-3.04%) | 130,738 |
