| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 1,558.7 | 1,566.05 | 1,506.5 | 1,508.85 | 1,508.85 | -43.7 (-2.81%) | 1,403 |
| 15 Jun 2022 | INR | 1,533.55 | 1,572.8 | 1,533.55 | 1,552.55 | 1,552.55 | +30.4 (+2.00%) | 1,273 |
| 14 Jun 2022 | INR | 1,485 | 1,536 | 1,485 | 1,522.15 | 1,522.15 | +26 (+1.74%) | 3,062 |
| 13 Jun 2022 | INR | 1,508 | 1,521.6 | 1,491 | 1,496.15 | 1,496.15 | -24.75 (-1.63%) | 1,385 |
| 10 Jun 2022 | INR | 1,511.4 | 1,525.45 | 1,508.3 | 1,520.9 | 1,520.9 | -5.3 (-0.35%) | 1,636 |
| 9 Jun 2022 | INR | 1,543.4 | 1,543.8 | 1,515.5 | 1,526.2 | 1,526.2 | -27.55 (-1.77%) | 4,041 |
| 8 Jun 2022 | INR | 1,500 | 1,588.95 | 1,500 | 1,553.75 | 1,553.75 | +2.5 (+0.16%) | 1,856 |
| 7 Jun 2022 | INR | 1,564.25 | 1,577.5 | 1,541.65 | 1,551.25 | 1,551.25 | -15.85 (-1.01%) | 1,931 |
| 6 Jun 2022 | INR | 1,569.2 | 1,579.75 | 1,546.35 | 1,567.1 | 1,567.1 | +1.4 (+0.09%) | 1,788 |
| 3 Jun 2022 | INR | 1,594.55 | 1,602.7 | 1,551 | 1,565.7 | 1,565.7 | -13.2 (-0.84%) | 2,767 |
| 2 Jun 2022 | INR | 1,648 | 1,648 | 1,575 | 1,578.9 | 1,578.9 | -21.35 (-1.33%) | 2,610 |
| 1 Jun 2022 | INR | 1,570.55 | 1,611.05 | 1,569.1 | 1,600.25 | 1,600.25 | +13.85 (+0.87%) | 2,270 |
| 31 May 2022 | INR | 1,596.75 | 1,611.2 | 1,569.25 | 1,586.4 | 1,586.4 | -13.5 (-0.84%) | 2,407 |
| 30 May 2022 | INR | 1,606.15 | 1,643.95 | 1,592 | 1,599.9 | 1,599.9 | +10.3 (+0.65%) | 3,282 |
| 27 May 2022 | INR | 1,608.65 | 1,658.95 | 1,582.1 | 1,589.6 | 1,589.6 | -1.15 (-0.07%) | 3,681 |
| 26 May 2022 | INR | 1,561.35 | 1,609.9 | 1,512.95 | 1,590.75 | 1,590.75 | +35.95 (+2.31%) | 2,771 |
| 25 May 2022 | INR | 1,518 | 1,571.15 | 1,495.95 | 1,554.8 | 1,554.8 | +24.3 (+1.59%) | 3,636 |
| 24 May 2022 | INR | 1,582.4 | 1,582.4 | 1,517.95 | 1,530.5 | 1,530.5 | -49.7 (-3.15%) | 3,008 |
| 23 May 2022 | INR | 1,606.2 | 1,644 | 1,566.2 | 1,580.2 | 1,580.2 | -52.35 (-3.21%) | 5,491 |
| 20 May 2022 | INR | 1,628.3 | 1,673.35 | 1,610.95 | 1,632.55 | 1,632.55 | +16.9 (+1.05%) | 3,316 |
| 19 May 2022 | INR | 1,645 | 1,653.55 | 1,610.05 | 1,615.65 | 1,615.65 | -53.2 (-3.19%) | 1,614 |
| 18 May 2022 | INR | 1,696 | 1,696 | 1,656.35 | 1,668.85 | 1,668.85 | -23.35 (-1.38%) | 6,782 |
| 17 May 2022 | INR | 1,718 | 1,732.65 | 1,678.8 | 1,692.2 | 1,692.2 | -39.25 (-2.27%) | 2,122 |
| 16 May 2022 | INR | 1,736 | 1,785.6 | 1,716.65 | 1,731.45 | 1,731.45 | +6.25 (+0.36%) | 3,369 |
| 13 May 2022 | INR | 1,696.7 | 1,744 | 1,609.1 | 1,725.2 | 1,725.2 | +92.5 (+5.67%) | 5,305 |
| 12 May 2022 | INR | 1,674 | 1,690.2 | 1,581.3 | 1,632.7 | 1,632.7 | -31.95 (-1.92%) | 8,895 |
| 11 May 2022 | INR | 1,800 | 1,806.45 | 1,642 | 1,664.65 | 1,664.65 | -154.15 (-8.48%) | 11,227 |
| 10 May 2022 | INR | 1,805 | 1,847.95 | 1,771.1 | 1,818.8 | 1,818.8 | +8.5 (+0.47%) | 4,199 |
| 9 May 2022 | INR | 1,800.35 | 1,827.65 | 1,786.55 | 1,810.3 | 1,810.3 | -8.2 (-0.45%) | 2,495 |
| 6 May 2022 | INR | 1,870 | 1,870 | 1,801 | 1,818.5 | 1,818.5 | -58.25 (-3.10%) | 3,082 |
