| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 536.8 | 544.95 | 511.75 | 517.65 | 517.65 | -16.9 (-3.16%) | 2,816 |
| 15 Jun 2022 | INR | 536.95 | 544.95 | 530.65 | 534.55 | 534.55 | -0.45 (-0.08%) | 3,198 |
| 14 Jun 2022 | INR | 532.2 | 545 | 528 | 535 | 535 | +0.1 (+0.02%) | 1,672 |
| 13 Jun 2022 | INR | 524.55 | 564.8 | 519 | 534.9 | 534.9 | +2.2 (+0.41%) | 5,661 |
| 10 Jun 2022 | INR | 520.05 | 535.95 | 515.05 | 532.7 | 532.7 | +8.85 (+1.69%) | 5,083 |
| 9 Jun 2022 | INR | 515.05 | 527.95 | 508 | 523.85 | 523.85 | +4.5 (+0.87%) | 1,474 |
| 8 Jun 2022 | INR | 528.05 | 528.05 | 515 | 519.35 | 519.35 | -10.95 (-2.06%) | 1,001 |
| 7 Jun 2022 | INR | 525.2 | 536 | 515 | 530.3 | 530.3 | -1.4 (-0.26%) | 1,986 |
| 6 Jun 2022 | INR | 540.05 | 543.5 | 524 | 531.7 | 531.7 | -14.25 (-2.61%) | 2,267 |
| 3 Jun 2022 | INR | 525 | 584 | 524.6 | 545.95 | 545.95 | +30.9 (+6.00%) | 14,985 |
| 2 Jun 2022 | INR | 513.6 | 519.8 | 512.2 | 515.05 | 515.05 | +0.5 (+0.10%) | 921 |
| 1 Jun 2022 | INR | 514.15 | 521.1 | 508.4 | 514.55 | 514.55 | -3.35 (-0.65%) | 3,276 |
| 31 May 2022 | INR | 495.75 | 525.95 | 495.75 | 517.9 | 517.9 | +10.4 (+2.05%) | 2,101 |
| 30 May 2022 | INR | 507.95 | 514 | 498.4 | 507.5 | 507.5 | +16 (+3.26%) | 6,062 |
| 27 May 2022 | INR | 494.55 | 502.55 | 486 | 491.5 | 491.5 | +6.1 (+1.26%) | 562 |
| 26 May 2022 | INR | 490.35 | 493 | 466.6 | 485.4 | 485.4 | +1.75 (+0.36%) | 1,496 |
| 25 May 2022 | INR | 500.05 | 500.05 | 479.6 | 483.65 | 483.65 | -19.15 (-3.81%) | 2,115 |
| 24 May 2022 | INR | 524.8 | 525 | 495 | 502.8 | 502.8 | -17.8 (-3.42%) | 1,287 |
| 23 May 2022 | INR | 525.1 | 530.9 | 518 | 520.6 | 520.6 | -11.05 (-2.08%) | 547 |
| 20 May 2022 | INR | 524.6 | 532.75 | 521.4 | 531.65 | 531.65 | +16.7 (+3.24%) | 1,804 |
| 19 May 2022 | INR | 516.05 | 521.35 | 508 | 514.95 | 514.95 | -8.95 (-1.71%) | 1,415 |
| 18 May 2022 | INR | 526.05 | 531.1 | 514.05 | 523.9 | 523.9 | -8.4 (-1.58%) | 4,813 |
| 17 May 2022 | INR | 510.05 | 534.5 | 507.2 | 532.3 | 532.3 | +23.85 (+4.69%) | 5,078 |
| 16 May 2022 | INR | 527 | 527.7 | 506.6 | 508.45 | 508.45 | -9.5 (-1.83%) | 2,795 |
| 13 May 2022 | INR | 512.95 | 575.15 | 501.55 | 517.95 | 517.95 | +23.15 (+4.68%) | 10,181 |
| 12 May 2022 | INR | 504.05 | 504.05 | 490.85 | 494.8 | 494.8 | -8.45 (-1.68%) | 4,210 |
| 11 May 2022 | INR | 528.1 | 528.1 | 490.55 | 503.25 | 503.25 | -19.3 (-3.69%) | 3,092 |
| 10 May 2022 | INR | 540 | 547.35 | 520 | 522.55 | 522.55 | -17.15 (-3.18%) | 3,623 |
| 9 May 2022 | INR | 545.05 | 545.05 | 525.05 | 539.7 | 539.7 | -6.5 (-1.19%) | 3,943 |
| 6 May 2022 | INR | 546.15 | 548.05 | 529.3 | 546.2 | 546.2 | -9.75 (-1.75%) | 12,098 |
