| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 383.9 | 383.9 | 378.44 | 382.3 | 382.3 | +8.3 (+2.22%) | 15,414 |
| 15 Jun 2022 | INR | 387.88 | 387.92 | 373.28 | 374 | 374 | -13.23 (-3.42%) | 22,559 |
| 14 Jun 2022 | INR | 402 | 404 | 385.1 | 387.23 | 387.23 | -15.54 (-3.86%) | 31,009 |
| 13 Jun 2022 | INR | 404.95 | 404.95 | 400 | 402.77 | 402.77 | -2.18 (-0.54%) | 21,131 |
| 10 Jun 2022 | INR | 401.04 | 405 | 400.82 | 404.95 | 404.95 | +1.44 (+0.36%) | 6,820 |
| 9 Jun 2022 | INR | 402.15 | 404.98 | 396.35 | 403.51 | 403.51 | -0.04 (-0.01%) | 17,286 |
| 8 Jun 2022 | INR | 395 | 406.69 | 393 | 403.55 | 403.55 | +8.42 (+2.13%) | 14,805 |
| 7 Jun 2022 | INR | 392.75 | 395.9 | 389.75 | 395.13 | 395.13 | +4.63 (+1.19%) | 29,276 |
| 6 Jun 2022 | INR | 395.4 | 395.45 | 382.3 | 390.5 | 390.5 | -3.74 (-0.95%) | 9,638 |
| 3 Jun 2022 | INR | 396.99 | 396.99 | 391 | 394.24 | 394.24 | +2.2 (+0.56%) | 4,529 |
| 2 Jun 2022 | INR | 394.2 | 396.23 | 389.59 | 392.04 | 392.04 | +1.33 (+0.34%) | 11,669 |
| 1 Jun 2022 | INR | 397.8 | 397.8 | 387 | 390.71 | 390.71 | -2.98 (-0.76%) | 310,195 |
| 31 May 2022 | INR | 386 | 398.5 | 379.85 | 393.69 | 393.69 | +13.65 (+3.59%) | 16,991 |
| 30 May 2022 | INR | 377.95 | 383.25 | 376 | 380.04 | 380.04 | +4.05 (+1.08%) | 8,722 |
| 27 May 2022 | INR | 377.4 | 377.4 | 373.71 | 375.99 | 375.99 | +2.15 (+0.58%) | 60,563 |
| 26 May 2022 | INR | 379.7 | 379.7 | 372.74 | 373.84 | 373.84 | -1.68 (-0.45%) | 22,843 |
| 25 May 2022 | INR | 379.8 | 379.8 | 374.51 | 375.52 | 375.52 | -0.96 (-0.25%) | 8,235 |
| 24 May 2022 | INR | 379.4 | 379.4 | 375.99 | 376.48 | 376.48 | +0.77 (+0.20%) | 2,519 |
| 23 May 2022 | INR | 375 | 377.73 | 373.02 | 375.71 | 375.71 | +3.24 (+0.87%) | 2,785 |
| 20 May 2022 | INR | 376.62 | 382 | 370.5 | 372.47 | 372.47 | -0.45 (-0.12%) | 13,303 |
| 19 May 2022 | INR | 369.8 | 377.02 | 369.74 | 372.92 | 372.92 | +2.54 (+0.69%) | 9,109 |
| 18 May 2022 | INR | 371 | 373.99 | 370 | 370.38 | 370.38 | -0.48 (-0.13%) | 9,709 |
| 17 May 2022 | INR | 368 | 378.48 | 368 | 370.86 | 370.86 | -0.93 (-0.25%) | 11,165 |
| 16 May 2022 | INR | 375 | 375 | 371 | 371.79 | 371.79 | -1.25 (-0.34%) | 6,427 |
| 13 May 2022 | INR | 370 | 381.21 | 370 | 373.04 | 373.04 | -4.84 (-1.28%) | 29,518 |
| 12 May 2022 | INR | 372 | 386.95 | 367 | 377.88 | 377.88 | +5.92 (+1.59%) | 30,188 |
| 11 May 2022 | INR | 371.2 | 376.8 | 368.83 | 371.96 | 371.96 | +2.23 (+0.60%) | 11,067 |
| 10 May 2022 | INR | 378.14 | 378.14 | 367.4 | 369.73 | 369.73 | -4.99 (-1.33%) | 27,963 |
| 9 May 2022 | INR | 392.7 | 392.7 | 374.22 | 374.72 | 374.72 | -7.6 (-1.99%) | 27,870 |
| 6 May 2022 | INR | 384.8 | 387.4 | 380.21 | 382.32 | 382.32 | -2.85 (-0.74%) | 16,412 |
