| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 266 | 266 | 238.05 | 240.75 | 240.75 | -16.3 (-6.34%) | 85,672 |
| 15 Jun 2022 | INR | 255 | 262.3 | 253.4 | 257.05 | 257.05 | +2.1 (+0.82%) | 111,067 |
| 14 Jun 2022 | INR | 252 | 262.5 | 252 | 254.95 | 254.95 | -2.15 (-0.84%) | 75,404 |
| 13 Jun 2022 | INR | 253.1 | 268.1 | 253.1 | 257.1 | 257.1 | -13.6 (-5.02%) | 108,527 |
| 10 Jun 2022 | INR | 265.8 | 278.65 | 265.8 | 270.7 | 270.7 | -4.05 (-1.47%) | 260,547 |
| 9 Jun 2022 | INR | 259.7 | 275.9 | 257.4 | 274.75 | 274.75 | +12.35 (+4.71%) | 103,643 |
| 8 Jun 2022 | INR | 278 | 278 | 260.25 | 262.4 | 262.4 | -17.4 (-6.22%) | 88,484 |
| 7 Jun 2022 | INR | 278.9 | 286.4 | 277.5 | 279.8 | 279.8 | -2.9 (-1.03%) | 64,961 |
| 6 Jun 2022 | INR | 287 | 289.75 | 277.75 | 282.7 | 282.7 | -4.5 (-1.57%) | 122,854 |
| 3 Jun 2022 | INR | 291.6 | 297.4 | 285.6 | 287.2 | 287.2 | -3.3 (-1.14%) | 54,871 |
| 2 Jun 2022 | INR | 295 | 300.8 | 286.55 | 290.5 | 290.5 | -3.15 (-1.07%) | 58,321 |
| 1 Jun 2022 | INR | 292 | 299.4 | 284.6 | 293.65 | 293.65 | +1.75 (+0.60%) | 48,519 |
| 31 May 2022 | INR | 283.45 | 298.8 | 282.2 | 291.9 | 291.9 | +11.45 (+4.08%) | 93,761 |
| 30 May 2022 | INR | 279.9 | 283.8 | 275.2 | 280.45 | 280.45 | +6.95 (+2.54%) | 18,650 |
| 27 May 2022 | INR | 274.9 | 279.95 | 268.4 | 273.5 | 273.5 | +2.85 (+1.05%) | 39,761 |
| 26 May 2022 | INR | 268 | 277.55 | 253.45 | 270.65 | 270.65 | +5.25 (+1.98%) | 98,930 |
| 25 May 2022 | INR | 281 | 284.7 | 261.7 | 265.4 | 265.4 | -22.65 (-7.86%) | 129,229 |
| 24 May 2022 | INR | 300 | 309.75 | 276.7 | 288.05 | 288.05 | -9.3 (-3.13%) | 107,055 |
| 23 May 2022 | INR | 316.5 | 316.5 | 291.2 | 297.35 | 297.35 | -19.1 (-6.04%) | 25,097 |
| 20 May 2022 | INR | 328.35 | 333.75 | 313.25 | 316.45 | 316.45 | -7.1 (-2.19%) | 167,783 |
| 19 May 2022 | INR | 307.4 | 332.25 | 301.45 | 323.55 | 323.55 | +6.05 (+1.91%) | 355,767 |
| 18 May 2022 | INR | 288 | 324 | 285.1 | 317.5 | 317.5 | +37.75 (+13.49%) | 260,583 |
| 17 May 2022 | INR | 269 | 283.05 | 259.7 | 279.75 | 279.75 | +28.35 (+11.28%) | 103,606 |
| 16 May 2022 | INR | 255 | 262 | 245.2 | 251.4 | 251.4 | -13.95 (-5.26%) | 280,376 |
| 13 May 2022 | INR | 257.55 | 274.7 | 257.55 | 265.35 | 265.35 | +7.8 (+3.03%) | 256,790 |
| 12 May 2022 | INR | 264 | 264 | 253.15 | 257.55 | 257.55 | -7.6 (-2.87%) | 195,913 |
| 11 May 2022 | INR | 277.7 | 290.6 | 258 | 265.15 | 265.15 | -20.3 (-7.11%) | 314,361 |
| 10 May 2022 | INR | 289.8 | 297.2 | 281.7 | 285.45 | 285.45 | +2.15 (+0.76%) | 176,742 |
| 9 May 2022 | INR | 296 | 296 | 280.7 | 283.3 | 283.3 | -12.95 (-4.37%) | 118,083 |
| 6 May 2022 | INR | 315 | 315 | 294.5 | 296.25 | 296.25 | -26.15 (-8.11%) | 131,232 |
