| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 77.45 | 77.45 | 72.1 | 73.05 | 73.05 | -3.15 (-4.13%) | 177,342 |
| 15 Jun 2022 | INR | 77.7 | 77.7 | 75.5 | 76.2 | 76.2 | -0.3 (-0.39%) | 41,946 |
| 14 Jun 2022 | INR | 75 | 77 | 73.5 | 76.5 | 76.5 | +3.15 (+4.29%) | 114,313 |
| 13 Jun 2022 | INR | 75.4 | 75.75 | 72.5 | 73.35 | 73.35 | -3.5 (-4.55%) | 136,217 |
| 10 Jun 2022 | INR | 77.05 | 78.75 | 76.65 | 76.85 | 76.85 | -0.55 (-0.71%) | 91,810 |
| 9 Jun 2022 | INR | 78.55 | 79 | 77.05 | 77.4 | 77.4 | -1.55 (-1.96%) | 96,104 |
| 8 Jun 2022 | INR | 80.45 | 80.45 | 78.4 | 78.95 | 78.95 | -0.45 (-0.57%) | 50,013 |
| 7 Jun 2022 | INR | 77.9 | 80.75 | 77.75 | 79.4 | 79.4 | +1.05 (+1.34%) | 140,000 |
| 6 Jun 2022 | INR | 80.2 | 81.5 | 77.75 | 78.35 | 78.35 | -2.4 (-2.97%) | 123,122 |
| 3 Jun 2022 | INR | 83.2 | 83.2 | 80.6 | 80.75 | 80.75 | -0.7 (-0.86%) | 74,038 |
| 2 Jun 2022 | INR | 81.85 | 82.15 | 80.85 | 81.45 | 81.45 | -0.15 (-0.18%) | 92,475 |
| 1 Jun 2022 | INR | 81.6 | 82.75 | 80.7 | 81.6 | 81.6 | +1.05 (+1.30%) | 97,572 |
| 31 May 2022 | INR | 80.4 | 82.45 | 80.1 | 80.55 | 80.55 | -0.8 (-0.98%) | 206,096 |
| 30 May 2022 | INR | 86 | 87.7 | 80.8 | 81.35 | 81.35 | -3.8 (-4.46%) | 442,026 |
| 27 May 2022 | INR | 79.5 | 87.15 | 79.2 | 85.15 | 85.15 | +6.15 (+7.78%) | 333,450 |
| 26 May 2022 | INR | 82.2 | 82.2 | 73.25 | 79 | 79 | -3.35 (-4.07%) | 851,358 |
| 25 May 2022 | INR | 84.8 | 86.45 | 81.9 | 82.35 | 82.35 | -3.25 (-3.80%) | 172,382 |
| 24 May 2022 | INR | 84 | 88.2 | 83.25 | 85.6 | 85.6 | +2.25 (+2.70%) | 393,555 |
| 23 May 2022 | INR | 85.05 | 86.45 | 82.9 | 83.35 | 83.35 | -2.35 (-2.74%) | 150,062 |
| 20 May 2022 | INR | 84.8 | 89.45 | 84.8 | 85.7 | 85.7 | +0.95 (+1.12%) | 270,231 |
| 19 May 2022 | INR | 82.9 | 86.5 | 81.1 | 84.75 | 84.75 | +0.3 (+0.36%) | 321,891 |
| 18 May 2022 | INR | 83.7 | 85.85 | 82.7 | 84.45 | 84.45 | +0.75 (+0.90%) | 305,486 |
| 17 May 2022 | INR | 78 | 84.45 | 77.95 | 83.7 | 83.7 | +6.3 (+8.14%) | 354,322 |
| 16 May 2022 | INR | 77.8 | 78.85 | 76 | 77.4 | 77.4 | -0.6 (-0.77%) | 274,210 |
| 13 May 2022 | INR | 80.3 | 81 | 77.25 | 78 | 78 | -0.4 (-0.51%) | 362,269 |
| 12 May 2022 | INR | 77.45 | 80 | 74.35 | 78.4 | 78.4 | +2.35 (+3.09%) | 469,683 |
| 11 May 2022 | INR | 78.1 | 82.9 | 72.9 | 76.05 | 76.05 | -4.9 (-6.05%) | 358,523 |
| 10 May 2022 | INR | 79.7 | 83.25 | 79.7 | 80.95 | 80.95 | +0.75 (+0.94%) | 411,622 |
| 9 May 2022 | INR | 80.05 | 81.95 | 79.6 | 80.2 | 80.2 | -1.3 (-1.60%) | 167,474 |
| 6 May 2022 | INR | 85 | 85 | 80.05 | 81.5 | 81.5 | -2 (-2.40%) | 276,115 |
