| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 526.15 | 528.7 | 500.5 | 502.7 | 502.7 | -25.2 (-4.77%) | 2,475 |
| 15 Jun 2022 | INR | 519.15 | 530.25 | 519.1 | 527.9 | 527.9 | +7.95 (+1.53%) | 843 |
| 14 Jun 2022 | INR | 520.55 | 530.95 | 509.9 | 519.95 | 519.95 | -2.6 (-0.50%) | 1,786 |
| 13 Jun 2022 | INR | 518.35 | 527.25 | 505.05 | 522.55 | 522.55 | -6.45 (-1.22%) | 2,312 |
| 10 Jun 2022 | INR | 537.8 | 543.55 | 523.1 | 529 | 529 | -10.9 (-2.02%) | 2,887 |
| 9 Jun 2022 | INR | 503.2 | 551.2 | 503.2 | 539.9 | 539.9 | +32.1 (+6.32%) | 12,863 |
| 8 Jun 2022 | INR | 546 | 549.45 | 503 | 507.8 | 507.8 | -30.45 (-5.66%) | 10,078 |
| 7 Jun 2022 | INR | 550.55 | 553.1 | 535.1 | 538.25 | 538.25 | -9.35 (-1.71%) | 562 |
| 6 Jun 2022 | INR | 547.25 | 554.9 | 535.7 | 547.6 | 547.6 | -1 (-0.18%) | 1,799 |
| 3 Jun 2022 | INR | 566.4 | 566.4 | 545 | 548.6 | 548.6 | -4.6 (-0.83%) | 2,268 |
| 2 Jun 2022 | INR | 550.5 | 559.15 | 546.7 | 553.2 | 553.2 | +2.7 (+0.49%) | 2,467 |
| 1 Jun 2022 | INR | 542 | 565 | 542 | 550.5 | 550.5 | -0.6 (-0.11%) | 5,769 |
| 31 May 2022 | INR | 575.45 | 596.35 | 535.4 | 551.1 | 551.1 | -27.65 (-4.78%) | 5,786 |
| 30 May 2022 | INR | 579.85 | 593.25 | 573.25 | 578.75 | 578.75 | +1.5 (+0.26%) | 2,166 |
| 27 May 2022 | INR | 563.45 | 579 | 563.45 | 577.25 | 577.25 | +12.8 (+2.27%) | 1,601 |
| 26 May 2022 | INR | 575.95 | 580.75 | 560.05 | 564.45 | 564.45 | -11.3 (-1.96%) | 1,587 |
| 25 May 2022 | INR | 586.1 | 591.95 | 569.1 | 575.75 | 575.75 | -13.2 (-2.24%) | 1,178 |
| 24 May 2022 | INR | 596.65 | 598.15 | 579.9 | 588.95 | 588.95 | -5.5 (-0.93%) | 614 |
| 23 May 2022 | INR | 595.1 | 600.1 | 588.5 | 594.45 | 594.45 | +0.3 (+0.05%) | 1,009 |
| 20 May 2022 | INR | 593.15 | 601.7 | 586.05 | 594.15 | 594.15 | +9.65 (+1.65%) | 1,156 |
| 19 May 2022 | INR | 573 | 591.6 | 567.15 | 584.5 | 584.5 | +1.2 (+0.21%) | 1,829 |
| 18 May 2022 | INR | 603.1 | 608.45 | 577.55 | 583.3 | 583.3 | -15.75 (-2.63%) | 1,577 |
| 17 May 2022 | INR | 591.2 | 606.9 | 582.35 | 599.05 | 599.05 | +15.65 (+2.68%) | 1,276 |
| 16 May 2022 | INR | 564.1 | 591.85 | 562.25 | 583.4 | 583.4 | +21.4 (+3.81%) | 3,162 |
| 13 May 2022 | INR | 569.6 | 575.35 | 557.5 | 562 | 562 | +12.8 (+2.33%) | 7,360 |
| 12 May 2022 | INR | 559.15 | 569.25 | 525.75 | 549.2 | 549.2 | -24.8 (-4.32%) | 13,976 |
| 11 May 2022 | INR | 598.9 | 606 | 553.9 | 574 | 574 | -20.8 (-3.50%) | 20,710 |
| 10 May 2022 | INR | 615 | 626.25 | 580 | 594.8 | 594.8 | -20.55 (-3.34%) | 21,261 |
| 9 May 2022 | INR | 619 | 635.4 | 578.05 | 615.35 | 615.35 | +15.2 (+2.53%) | 8,171 |
| 6 May 2022 | INR | 623 | 623 | 595.4 | 600.15 | 600.15 | -26.8 (-4.27%) | 12,119 |
