| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 495.45 | 495.5 | 478.6 | 484.6 | 484.6 | -8.55 (-1.73%) | 34,912 |
| 15 Jun 2022 | INR | 499.5 | 499.55 | 490.9 | 493.15 | 493.15 | -6.15 (-1.23%) | 16,910 |
| 14 Jun 2022 | INR | 500.95 | 502.45 | 495.1 | 499.3 | 499.3 | -2.1 (-0.42%) | 55,025 |
| 13 Jun 2022 | INR | 487 | 503.9 | 484.25 | 501.4 | 501.4 | +8.75 (+1.78%) | 226,533 |
| 10 Jun 2022 | INR | 490.1 | 496.35 | 486.85 | 492.65 | 492.65 | -4.15 (-0.84%) | 31,007 |
| 9 Jun 2022 | INR | 492.05 | 497.95 | 483 | 496.8 | 496.8 | +5.3 (+1.08%) | 42,874 |
| 8 Jun 2022 | INR | 498.9 | 498.9 | 487.1 | 491.5 | 491.5 | -7.4 (-1.48%) | 39,320 |
| 7 Jun 2022 | INR | 506.25 | 509 | 494 | 498.9 | 498.9 | -13.95 (-2.72%) | 44,816 |
| 6 Jun 2022 | INR | 515 | 516 | 506.35 | 512.85 | 512.85 | -0.9 (-0.18%) | 20,956 |
| 3 Jun 2022 | INR | 519.15 | 521.15 | 512.25 | 513.75 | 513.75 | -4.1 (-0.79%) | 88,335 |
| 2 Jun 2022 | INR | 520 | 522.35 | 513.25 | 517.85 | 517.85 | -2.5 (-0.48%) | 66,117 |
| 1 Jun 2022 | INR | 535.3 | 538.3 | 518.35 | 520.35 | 520.35 | -15.7 (-2.93%) | 46,470 |
| 31 May 2022 | INR | 535.6 | 551.5 | 526.85 | 536.05 | 536.05 | +0.45 (+0.08%) | 246,246 |
| 30 May 2022 | INR | 527 | 537.75 | 526 | 535.6 | 535.6 | +9.05 (+1.72%) | 106,739 |
| 27 May 2022 | INR | 536 | 536 | 519.25 | 526.55 | 526.55 | -3.55 (-0.67%) | 54,761 |
| 26 May 2022 | INR | 530 | 532.7 | 517.05 | 530.1 | 530.1 | +8.45 (+1.62%) | 106,362 |
| 25 May 2022 | INR | 534.7 | 534.7 | 518.75 | 521.65 | 521.65 | -6.85 (-1.30%) | 26,662 |
| 24 May 2022 | INR | 540.6 | 540.6 | 525.45 | 528.5 | 528.5 | -2.9 (-0.55%) | 32,439 |
| 23 May 2022 | INR | 539 | 539.65 | 529 | 531.4 | 531.4 | +3.05 (+0.58%) | 44,238 |
| 20 May 2022 | INR | 515 | 531.55 | 508.8 | 528.35 | 528.35 | +17.45 (+3.42%) | 93,505 |
| 19 May 2022 | INR | 511 | 520.5 | 508.05 | 510.9 | 510.9 | -13.15 (-2.51%) | 58,301 |
| 18 May 2022 | INR | 503.05 | 526 | 503.05 | 524.05 | 524.05 | +20.4 (+4.05%) | 92,399 |
| 17 May 2022 | INR | 499 | 516.8 | 495.2 | 503.65 | 503.65 | +8.15 (+1.64%) | 32,936 |
| 16 May 2022 | INR | 500.15 | 505.7 | 493 | 495.5 | 495.5 | -4.6 (-0.92%) | 45,037 |
| 13 May 2022 | INR | 500.3 | 512.7 | 496.95 | 500.1 | 500.1 | -0.45 (-0.09%) | 303,092 |
| 12 May 2022 | INR | 495.1 | 501.75 | 488 | 500.55 | 500.55 | -1.1 (-0.22%) | 53,467 |
| 11 May 2022 | INR | 509.8 | 509.8 | 494.4 | 501.65 | 501.65 | -0.4 (-0.08%) | 47,775 |
| 10 May 2022 | INR | 496.8 | 504.8 | 490 | 502.05 | 502.05 | +12.5 (+2.55%) | 46,482 |
| 9 May 2022 | INR | 504.9 | 504.9 | 487.5 | 489.55 | 489.55 | -13.7 (-2.72%) | 71,693 |
| 6 May 2022 | INR | 508.5 | 519.25 | 499.6 | 503.25 | 503.25 | -17.2 (-3.30%) | 115,739 |
