| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | INR | 3,019 | 3,066.95 | 2,970 | 3,047.55 | 3,047.55 | +40.5 (+1.35%) | 22,585 |
| 30 May 2022 | INR | 2,905 | 3,028.35 | 2,905 | 3,007.05 | 3,007.05 | +139.15 (+4.85%) | 52,571 |
| 27 May 2022 | INR | 2,820 | 2,880 | 2,785.45 | 2,867.9 | 2,867.9 | +120.45 (+4.38%) | 29,378 |
| 26 May 2022 | INR | 2,775 | 2,775 | 2,650 | 2,747.45 | 2,747.45 | +5.25 (+0.19%) | 52,946 |
| 25 May 2022 | INR | 2,900 | 2,900 | 2,724.75 | 2,742.2 | 2,742.2 | -156.25 (-5.39%) | 62,650 |
| 24 May 2022 | INR | 2,985 | 2,992.95 | 2,857.7 | 2,898.45 | 2,898.45 | -73.3 (-2.47%) | 40,943 |
| 23 May 2022 | INR | 2,928 | 2,986.35 | 2,880 | 2,971.75 | 2,971.75 | +71.75 (+2.47%) | 22,840 |
| 20 May 2022 | INR | 2,915 | 2,927.05 | 2,851.25 | 2,900 | 2,900 | +52.8 (+1.85%) | 33,842 |
| 19 May 2022 | INR | 2,930 | 2,989.65 | 2,836.9 | 2,847.2 | 2,847.2 | -177.35 (-5.86%) | 31,063 |
| 18 May 2022 | INR | 3,124.95 | 3,173.45 | 2,987.1 | 3,024.55 | 3,024.55 | -48.7 (-1.58%) | 62,265 |
| 17 May 2022 | INR | 2,973 | 3,086.15 | 2,954.65 | 3,073.25 | 3,073.25 | +135.6 (+4.62%) | 25,665 |
| 16 May 2022 | INR | 2,941 | 3,017.45 | 2,905.25 | 2,937.65 | 2,937.65 | -4.65 (-0.16%) | 34,772 |
| 13 May 2022 | INR | 3,021.4 | 3,055 | 2,926.3 | 2,942.3 | 2,942.3 | -12.1 (-0.41%) | 35,602 |
| 12 May 2022 | INR | 3,037 | 3,077.2 | 2,901.15 | 2,954.4 | 2,954.4 | -88.25 (-2.90%) | 44,958 |
| 11 May 2022 | INR | 3,098 | 3,134.55 | 2,949 | 3,042.65 | 3,042.65 | -45.8 (-1.48%) | 38,937 |
| 10 May 2022 | INR | 3,195.65 | 3,237.65 | 3,077.1 | 3,088.45 | 3,088.45 | -107.2 (-3.35%) | 56,305 |
| 9 May 2022 | INR | 3,350 | 3,429.1 | 3,176 | 3,195.65 | 3,195.65 | -179 (-5.30%) | 102,168 |
| 6 May 2022 | INR | 3,449 | 3,449 | 3,280 | 3,374.65 | 3,374.65 | -136.25 (-3.88%) | 72,124 |
| 5 May 2022 | INR | 3,505 | 3,546.7 | 3,478.25 | 3,510.9 | 3,510.9 | +42.05 (+1.21%) | 18,623 |
| 4 May 2022 | INR | 3,501 | 3,547 | 3,440 | 3,468.85 | 3,468.85 | -10.45 (-0.30%) | 128,020 |
| 2 May 2022 | INR | 3,510 | 3,516.45 | 3,408.95 | 3,479.3 | 3,479.3 | -77.6 (-2.18%) | 49,041 |
| 29 Apr 2022 | INR | 3,650 | 3,650 | 3,540 | 3,556.9 | 3,556.9 | -50.4 (-1.40%) | 56,360 |
| 28 Apr 2022 | INR | 3,570 | 3,640 | 3,474 | 3,607.3 | 3,607.3 | +69.25 (+1.96%) | 33,339 |
| 27 Apr 2022 | INR | 3,655 | 3,664.85 | 3,525.15 | 3,538.05 | 3,538.05 | -162.8 (-4.40%) | 91,484 |
| 26 Apr 2022 | INR | 3,760.1 | 3,799 | 3,688.95 | 3,700.85 | 3,700.85 | -24.55 (-0.66%) | 38,231 |
| 25 Apr 2022 | INR | 3,844 | 3,844 | 3,686 | 3,725.4 | 3,725.4 | -146.5 (-3.78%) | 60,012 |
| 22 Apr 2022 | INR | 3,730 | 3,896.75 | 3,693.3 | 3,871.9 | 3,871.9 | +134.6 (+3.60%) | 50,740 |
| 21 Apr 2022 | INR | 3,710 | 3,744.45 | 3,652.4 | 3,737.3 | 3,737.3 | +68.45 (+1.87%) | 34,292 |
| 20 Apr 2022 | INR | 3,700 | 3,721.3 | 3,591.45 | 3,668.85 | 3,668.85 | +30.15 (+0.83%) | 80,959 |
| 19 Apr 2022 | INR | 4,080 | 4,080 | 3,564.75 | 3,638.7 | 3,638.7 | -322.1 (-8.13%) | 167,819 |
