| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 295.3 | 297.5 | 286.6 | 288.95 | 288.95 | -5.35 (-1.82%) | 12,416 |
| 15 Jun 2022 | INR | 295.45 | 297.4 | 293.05 | 294.3 | 294.3 | +0.3 (+0.10%) | 6,921 |
| 14 Jun 2022 | INR | 290 | 296.5 | 289.5 | 294 | 294 | +0.8 (+0.27%) | 6,729 |
| 13 Jun 2022 | INR | 285.05 | 299 | 285.05 | 293.2 | 293.2 | -4.4 (-1.48%) | 17,044 |
| 10 Jun 2022 | INR | 291 | 301.9 | 291 | 297.6 | 297.6 | +1.35 (+0.46%) | 10,894 |
| 9 Jun 2022 | INR | 296.85 | 298 | 291.5 | 296.25 | 296.25 | -1.6 (-0.54%) | 25,519 |
| 8 Jun 2022 | INR | 295.95 | 304 | 292 | 297.85 | 297.85 | +3.8 (+1.29%) | 38,541 |
| 7 Jun 2022 | INR | 293.65 | 295.7 | 286.6 | 294.05 | 294.05 | +3.65 (+1.26%) | 11,153 |
| 6 Jun 2022 | INR | 293 | 295.5 | 280.75 | 290.4 | 290.4 | -6.55 (-2.21%) | 38,402 |
| 3 Jun 2022 | INR | 309.7 | 310.05 | 293.1 | 296.95 | 296.95 | -9.95 (-3.24%) | 45,480 |
| 2 Jun 2022 | INR | 319.9 | 323.8 | 304.6 | 306.9 | 306.9 | -9.35 (-2.96%) | 35,016 |
| 1 Jun 2022 | INR | 297.15 | 319.4 | 297.15 | 316.25 | 316.25 | +19.15 (+6.45%) | 89,736 |
| 31 May 2022 | INR | 301.4 | 301.4 | 292.9 | 297.1 | 297.1 | +1.05 (+0.35%) | 22,272 |
| 30 May 2022 | INR | 294.9 | 301.75 | 293.55 | 296.05 | 296.05 | +3.15 (+1.08%) | 35,345 |
| 27 May 2022 | INR | 295.6 | 299 | 291.7 | 292.9 | 292.9 | -0.45 (-0.15%) | 77,120 |
| 26 May 2022 | INR | 290.95 | 295.25 | 283.55 | 293.35 | 293.35 | +4.15 (+1.43%) | 13,186 |
| 25 May 2022 | INR | 300 | 300 | 286.8 | 289.2 | 289.2 | -6.4 (-2.17%) | 16,967 |
| 24 May 2022 | INR | 290 | 300.35 | 289.85 | 295.6 | 295.6 | +4.15 (+1.42%) | 42,106 |
| 23 May 2022 | INR | 306.9 | 310 | 289.05 | 291.45 | 291.45 | -11.15 (-3.68%) | 25,914 |
| 20 May 2022 | INR | 291 | 305.5 | 287.25 | 302.6 | 302.6 | +14.5 (+5.03%) | 22,671 |
| 19 May 2022 | INR | 281 | 292.4 | 281 | 288.1 | 288.1 | -3.6 (-1.23%) | 6,070 |
| 18 May 2022 | INR | 309.5 | 311.55 | 290.6 | 291.7 | 291.7 | -15.85 (-5.15%) | 40,536 |
| 17 May 2022 | INR | 302 | 314.95 | 299.05 | 307.55 | 307.55 | +8.05 (+2.69%) | 27,356 |
| 16 May 2022 | INR | 295 | 304 | 288.9 | 299.5 | 299.5 | +11 (+3.81%) | 45,004 |
| 13 May 2022 | INR | 292.15 | 296.1 | 285.65 | 288.5 | 288.5 | -0.3 (-0.10%) | 83,253 |
| 12 May 2022 | INR | 277.2 | 291.25 | 276.6 | 288.8 | 288.8 | +4.95 (+1.74%) | 137,584 |
| 11 May 2022 | INR | 293.8 | 293.8 | 281.1 | 283.85 | 283.85 | -4.95 (-1.71%) | 112,973 |
| 10 May 2022 | INR | 293.8 | 298.55 | 284.45 | 288.8 | 288.8 | +2.9 (+1.01%) | 60,382 |
| 9 May 2022 | INR | 289.7 | 296 | 281.2 | 285.9 | 285.9 | -1.45 (-0.50%) | 22,320 |
| 6 May 2022 | INR | 287.2 | 296 | 279.45 | 287.35 | 287.35 | -1.45 (-0.50%) | 66,323 |
