| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 554.95 | 554.95 | 527.4 | 532.85 | 532.85 | -12.4 (-2.27%) | 56,964 |
| 15 Jun 2022 | INR | 541.8 | 551 | 534.55 | 545.25 | 545.25 | +8.75 (+1.63%) | 80,760 |
| 14 Jun 2022 | INR | 539.5 | 544.1 | 531 | 536.5 | 536.5 | -12.7 (-2.31%) | 56,838 |
| 13 Jun 2022 | INR | 525 | 567.5 | 516.05 | 549.2 | 549.2 | +26.5 (+5.07%) | 140,373 |
| 10 Jun 2022 | INR | 528 | 528 | 522 | 522.7 | 522.7 | -6.4 (-1.21%) | 61,488 |
| 9 Jun 2022 | INR | 540 | 540 | 525.55 | 529.1 | 529.1 | -1.45 (-0.27%) | 111,890 |
| 8 Jun 2022 | INR | 529 | 539.65 | 521.15 | 530.55 | 530.55 | +7.05 (+1.35%) | 56,435 |
| 7 Jun 2022 | INR | 524.5 | 526.9 | 517.65 | 523.5 | 523.5 | -5.95 (-1.12%) | 124,831 |
| 6 Jun 2022 | INR | 544.95 | 545.05 | 525.65 | 529.45 | 529.45 | -13.5 (-2.49%) | 61,915 |
| 3 Jun 2022 | INR | 554 | 554.5 | 540.4 | 542.95 | 542.95 | -6.95 (-1.26%) | 43,065 |
| 2 Jun 2022 | INR | 558 | 558 | 540.45 | 549.9 | 549.9 | +0.75 (+0.14%) | 86,222 |
| 1 Jun 2022 | INR | 551 | 556 | 546.95 | 549.15 | 549.15 | +9.25 (+1.71%) | 126,480 |
| 31 May 2022 | INR | 557 | 578.3 | 536.45 | 539.9 | 539.9 | -10.9 (-1.98%) | 83,302 |
| 30 May 2022 | INR | 568.1 | 568.1 | 547.5 | 550.8 | 550.8 | -2.9 (-0.52%) | 49,058 |
| 27 May 2022 | INR | 566 | 569.05 | 550.4 | 553.7 | 553.7 | -11.4 (-2.02%) | 17,840 |
| 26 May 2022 | INR | 558 | 569.15 | 546 | 565.1 | 565.1 | +19.45 (+3.56%) | 10,717 |
| 25 May 2022 | INR | 589 | 589 | 541.3 | 545.65 | 545.65 | -3.7 (-0.67%) | 48,471 |
| 24 May 2022 | INR | 574 | 574 | 546 | 549.35 | 549.35 | -17.25 (-3.04%) | 20,930 |
| 23 May 2022 | INR | 587 | 598 | 560 | 566.6 | 566.6 | -6 (-1.05%) | 16,493 |
| 20 May 2022 | INR | 584.85 | 584.85 | 570 | 572.6 | 572.6 | -1.3 (-0.23%) | 25,497 |
| 19 May 2022 | INR | 575 | 579.2 | 570.5 | 573.9 | 573.9 | -7.7 (-1.32%) | 30,516 |
| 18 May 2022 | INR | 616 | 616 | 580.5 | 581.6 | 581.6 | -20 (-3.32%) | 30,060 |
| 17 May 2022 | INR | 595 | 616.2 | 591 | 601.6 | 601.6 | +9.05 (+1.53%) | 5,418 |
| 16 May 2022 | INR | 599.95 | 606.6 | 587.75 | 592.55 | 592.55 | +4.6 (+0.78%) | 4,024 |
| 13 May 2022 | INR | 612.9 | 612.9 | 585.5 | 587.95 | 587.95 | -5.8 (-0.98%) | 14,851 |
| 12 May 2022 | INR | 577.5 | 605.95 | 562.15 | 593.75 | 593.75 | +21.35 (+3.73%) | 39,704 |
| 11 May 2022 | INR | 593.9 | 593.9 | 565.5 | 572.4 | 572.4 | -8.95 (-1.54%) | 13,706 |
| 10 May 2022 | INR | 579 | 587 | 574 | 581.35 | 581.35 | +3.1 (+0.54%) | 10,259 |
| 9 May 2022 | INR | 588 | 588 | 575.05 | 578.25 | 578.25 | -11.15 (-1.89%) | 20,725 |
| 6 May 2022 | INR | 602.75 | 602.75 | 584.55 | 589.4 | 589.4 | -15.45 (-2.55%) | 9,588 |
