| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | INR | 492.05 | 504.7 | 485.55 | 495.55 | 495.55 | -7.9 (-1.57%) | 9,526 |
| 31 May 2022 | INR | 508 | 514 | 501.85 | 503.45 | 503.45 | -3.45 (-0.68%) | 24,647 |
| 30 May 2022 | INR | 482 | 510 | 482 | 506.9 | 506.9 | +18.15 (+3.71%) | 58,058 |
| 27 May 2022 | INR | 466.5 | 490.25 | 466.5 | 488.75 | 488.75 | +22.25 (+4.77%) | 33,019 |
| 26 May 2022 | INR | 451.05 | 470 | 444 | 466.5 | 466.5 | +15.85 (+3.52%) | 13,198 |
| 25 May 2022 | INR | 463 | 465.75 | 446.85 | 450.65 | 450.65 | -6.9 (-1.51%) | 12,012 |
| 24 May 2022 | INR | 490 | 491.95 | 455 | 457.55 | 457.55 | -30.6 (-6.27%) | 15,293 |
| 23 May 2022 | INR | 490 | 503.45 | 486.25 | 488.15 | 488.15 | -4.7 (-0.95%) | 7,678 |
| 20 May 2022 | INR | 474.95 | 495.95 | 473.8 | 492.85 | 492.85 | +29.3 (+6.32%) | 20,557 |
| 19 May 2022 | INR | 469 | 478 | 461.35 | 463.55 | 463.55 | -17.4 (-3.62%) | 7,998 |
| 18 May 2022 | INR | 475.8 | 492.95 | 474.7 | 480.95 | 480.95 | +8.65 (+1.83%) | 31,889 |
| 17 May 2022 | INR | 471 | 475.95 | 460 | 472.3 | 472.3 | +10.35 (+2.24%) | 8,962 |
| 16 May 2022 | INR | 460.65 | 470.5 | 451 | 461.95 | 461.95 | -1.05 (-0.23%) | 12,521 |
| 13 May 2022 | INR | 472.45 | 480.2 | 458.7 | 463 | 463 | +0.35 (+0.08%) | 12,637 |
| 12 May 2022 | INR | 472 | 477 | 456.1 | 462.65 | 462.65 | -11.85 (-2.50%) | 19,821 |
| 11 May 2022 | INR | 463.5 | 492 | 462.6 | 474.5 | 474.5 | +2.95 (+0.63%) | 35,483 |
| 10 May 2022 | INR | 445 | 475 | 445 | 471.55 | 471.55 | +17.75 (+3.91%) | 51,318 |
| 9 May 2022 | INR | 436.95 | 458.55 | 436.95 | 453.8 | 453.8 | +4.75 (+1.06%) | 48,571 |
| 6 May 2022 | INR | 479 | 479 | 445.1 | 449.05 | 449.05 | -22.75 (-4.82%) | 25,345 |
| 5 May 2022 | INR | 483.6 | 492.4 | 470.15 | 471.8 | 471.8 | -5.4 (-1.13%) | 21,626 |
| 4 May 2022 | INR | 491 | 495.05 | 475.55 | 477.2 | 477.2 | -14.4 (-2.93%) | 30,437 |
| 2 May 2022 | INR | 490 | 502.9 | 487.7 | 491.6 | 491.6 | -10.65 (-2.12%) | 36,327 |
| 29 Apr 2022 | INR | 506.6 | 511.6 | 497.9 | 502.25 | 502.25 | -4.7 (-0.93%) | 46,362 |
| 28 Apr 2022 | INR | 499 | 507.95 | 498.1 | 506.95 | 506.95 | +8.9 (+1.79%) | 16,878 |
| 27 Apr 2022 | INR | 484.2 | 506.35 | 484.2 | 498.05 | 498.05 | +4.8 (+0.97%) | 24,056 |
| 26 Apr 2022 | INR | 492.5 | 498.3 | 486.3 | 493.25 | 493.25 | +4.4 (+0.90%) | 13,472 |
| 25 Apr 2022 | INR | 483.1 | 491 | 481.8 | 488.85 | 488.85 | -4.95 (-1.00%) | 36,756 |
| 22 Apr 2022 | INR | 488 | 503.65 | 482.95 | 493.8 | 493.8 | +3.45 (+0.70%) | 23,168 |
| 21 Apr 2022 | INR | 494.4 | 503.45 | 488.1 | 490.35 | 490.35 | -5.85 (-1.18%) | 13,482 |
| 20 Apr 2022 | INR | 495 | 505.55 | 490.05 | 496.2 | 496.2 | +4.25 (+0.86%) | 32,924 |
