| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 561 | 566.15 | 533.95 | 536.25 | 536.25 | -22.2 (-3.98%) | 23,709 |
| 15 Jun 2022 | INR | 553.4 | 560.9 | 544.25 | 558.45 | 558.45 | +13.5 (+2.48%) | 12,299 |
| 14 Jun 2022 | INR | 536.75 | 550.05 | 528.15 | 544.95 | 544.95 | +8.15 (+1.52%) | 14,490 |
| 13 Jun 2022 | INR | 522.95 | 539.45 | 522.95 | 536.8 | 536.8 | +2.45 (+0.46%) | 8,053 |
| 10 Jun 2022 | INR | 532.6 | 536.85 | 525.7 | 534.35 | 534.35 | -2.5 (-0.47%) | 8,693 |
| 9 Jun 2022 | INR | 523.7 | 539.75 | 522.35 | 536.85 | 536.85 | +9.7 (+1.84%) | 4,821 |
| 8 Jun 2022 | INR | 534.85 | 534.85 | 521.3 | 527.15 | 527.15 | -3.75 (-0.71%) | 4,814 |
| 7 Jun 2022 | INR | 532.25 | 541.9 | 525.95 | 530.9 | 530.9 | -2.65 (-0.50%) | 14,161 |
| 6 Jun 2022 | INR | 548.4 | 548.4 | 531.2 | 533.55 | 533.55 | -2.7 (-0.50%) | 10,332 |
| 3 Jun 2022 | INR | 552.8 | 554.65 | 533.15 | 536.25 | 536.25 | -15.35 (-2.78%) | 6,773 |
| 2 Jun 2022 | INR | 546 | 553.2 | 536.95 | 551.6 | 551.6 | +4.45 (+0.81%) | 7,432 |
| 1 Jun 2022 | INR | 568.55 | 571.2 | 545.05 | 547.15 | 547.15 | -24.95 (-4.36%) | 6,099 |
| 31 May 2022 | INR | 553.75 | 576.35 | 553.75 | 572.1 | 572.1 | +13.45 (+2.41%) | 11,107 |
| 30 May 2022 | INR | 539 | 562.9 | 539 | 558.65 | 558.65 | +27.55 (+5.19%) | 6,502 |
| 27 May 2022 | INR | 528.8 | 536.15 | 526.8 | 531.1 | 531.1 | +3.7 (+0.70%) | 3,900 |
| 26 May 2022 | INR | 527 | 533.85 | 511.5 | 527.4 | 527.4 | -1.5 (-0.28%) | 30,088 |
| 25 May 2022 | INR | 549.65 | 549.9 | 527.1 | 528.9 | 528.9 | -18.35 (-3.35%) | 5,773 |
| 24 May 2022 | INR | 563.55 | 564.45 | 545.35 | 547.25 | 547.25 | -11.8 (-2.11%) | 4,847 |
| 23 May 2022 | INR | 559.5 | 569.45 | 558.1 | 559.05 | 559.05 | -0.1 (-0.02%) | 6,521 |
| 20 May 2022 | INR | 540.1 | 562 | 540.1 | 559.15 | 559.15 | +16.4 (+3.02%) | 9,959 |
| 19 May 2022 | INR | 544.25 | 552.85 | 540.3 | 542.75 | 542.75 | -13.75 (-2.47%) | 3,514 |
| 18 May 2022 | INR | 562.4 | 567.05 | 554.9 | 556.5 | 556.5 | -3.35 (-0.60%) | 7,225 |
| 17 May 2022 | INR | 539.65 | 562.5 | 530.85 | 559.85 | 559.85 | +26.3 (+4.93%) | 12,501 |
| 16 May 2022 | INR | 539 | 544.45 | 526.2 | 533.55 | 533.55 | +5.65 (+1.07%) | 12,498 |
| 13 May 2022 | INR | 547.25 | 553.55 | 522.95 | 527.9 | 527.9 | -11 (-2.04%) | 13,497 |
| 12 May 2022 | INR | 540 | 549.4 | 530.85 | 538.9 | 538.9 | -5.75 (-1.06%) | 14,717 |
| 11 May 2022 | INR | 560.05 | 565.65 | 542.6 | 544.65 | 544.65 | -22 (-3.88%) | 10,847 |
| 10 May 2022 | INR | 563.1 | 570.5 | 555 | 566.65 | 566.65 | +1.3 (+0.23%) | 12,280 |
| 9 May 2022 | INR | 585.5 | 585.8 | 563.1 | 565.35 | 565.35 | -20.05 (-3.43%) | 10,314 |
| 6 May 2022 | INR | 595.2 | 599.4 | 583.25 | 585.4 | 585.4 | -18.15 (-3.01%) | 14,752 |
