| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 44.65 | 45.4 | 41.05 | 41.25 | 41.25 | -4.35 (-9.54%) | 23,016 |
| 15 Jun 2022 | INR | 45.25 | 47.3 | 43.4 | 45.6 | 45.6 | +0.35 (+0.77%) | 2,486 |
| 14 Jun 2022 | INR | 48.5 | 48.5 | 44.15 | 45.25 | 45.25 | -0.55 (-1.20%) | 5,117 |
| 13 Jun 2022 | INR | 48 | 52 | 43.5 | 45.8 | 45.8 | -1.95 (-4.08%) | 6,349 |
| 10 Jun 2022 | INR | 47 | 48.55 | 46 | 47.75 | 47.75 | +0.8 (+1.70%) | 2,143 |
| 9 Jun 2022 | INR | 45.8 | 47.25 | 45.8 | 46.95 | 46.95 | +0.35 (+0.75%) | 1,238 |
| 8 Jun 2022 | INR | 47.95 | 48 | 45.55 | 46.6 | 46.6 | +0.15 (+0.32%) | 8,170 |
| 7 Jun 2022 | INR | 46.05 | 47.8 | 45.55 | 46.45 | 46.45 | +0.15 (+0.32%) | 8,682 |
| 6 Jun 2022 | INR | 47.5 | 47.9 | 45.5 | 46.3 | 46.3 | -0.9 (-1.91%) | 10,313 |
| 3 Jun 2022 | INR | 46.9 | 47.4 | 45.55 | 47.2 | 47.2 | +1.45 (+3.17%) | 4,582 |
| 2 Jun 2022 | INR | 45.2 | 48.2 | 45 | 45.75 | 45.75 | -0.8 (-1.72%) | 19,979 |
| 1 Jun 2022 | INR | 48.4 | 48.4 | 46.05 | 46.55 | 46.55 | -0.9 (-1.90%) | 875 |
| 31 May 2022 | INR | 47.55 | 48.45 | 45.65 | 47.45 | 47.45 | +0.05 (+0.11%) | 3,856 |
| 30 May 2022 | INR | 46.3 | 47.5 | 45.5 | 47.4 | 47.4 | +2.1 (+4.64%) | 4,778 |
| 27 May 2022 | INR | 47.3 | 47.35 | 44.95 | 45.3 | 45.3 | -0.2 (-0.44%) | 4,785 |
| 26 May 2022 | INR | 47.7 | 47.7 | 44.45 | 45.5 | 45.5 | -1.25 (-2.67%) | 5,172 |
| 25 May 2022 | INR | 47 | 47 | 46.1 | 46.75 | 46.75 | -0.25 (-0.53%) | 4,775 |
| 24 May 2022 | INR | 46.2 | 49 | 46.15 | 47 | 47 | -1.45 (-2.99%) | 4,353 |
| 23 May 2022 | INR | 47.05 | 49.45 | 47.05 | 48.45 | 48.45 | -0.55 (-1.12%) | 5,524 |
| 20 May 2022 | INR | 47.95 | 49.7 | 47.25 | 49 | 49 | +1.2 (+2.51%) | 1,344 |
| 19 May 2022 | INR | 49.4 | 49.4 | 47.5 | 47.8 | 47.8 | -2.1 (-4.21%) | 4,784 |
| 18 May 2022 | INR | 47.75 | 50.1 | 46.3 | 49.9 | 49.9 | +2.15 (+4.50%) | 51,758 |
| 17 May 2022 | INR | 46.05 | 49.6 | 46.05 | 47.75 | 47.75 | -0.05 (-0.10%) | 5,319 |
| 16 May 2022 | INR | 47.8 | 48 | 46 | 47.8 | 47.8 | +2.05 (+4.48%) | 12,222 |
| 13 May 2022 | INR | 46.65 | 46.65 | 44.55 | 45.75 | 45.75 | +1.2 (+2.69%) | 4,954 |
| 12 May 2022 | INR | 45.5 | 46.95 | 44.3 | 44.55 | 44.55 | -1.85 (-3.99%) | 8,438 |
| 11 May 2022 | INR | 46.75 | 49.3 | 45.35 | 46.4 | 46.4 | -1.3 (-2.73%) | 8,585 |
| 10 May 2022 | INR | 48.7 | 50.4 | 47.15 | 47.7 | 47.7 | -1.9 (-3.83%) | 20,365 |
| 9 May 2022 | INR | 52.5 | 52.5 | 49 | 49.6 | 49.6 | -1.95 (-3.78%) | 16,734 |
| 6 May 2022 | INR | 53.7 | 53.7 | 51.05 | 51.55 | 51.55 | -1.35 (-2.55%) | 7,149 |
