| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 477.45 | 479.35 | 470.3 | 473.85 | 473.85 | -5 (-1.04%) | 8,035 |
| 15 Jun 2022 | INR | 473.05 | 479.9 | 470.7 | 478.85 | 478.85 | +8.45 (+1.80%) | 4,457 |
| 14 Jun 2022 | INR | 468.2 | 477.85 | 468.2 | 470.4 | 470.4 | -4.8 (-1.01%) | 6,376 |
| 13 Jun 2022 | INR | 480 | 480 | 470.7 | 475.2 | 475.2 | -5.45 (-1.13%) | 7,689 |
| 10 Jun 2022 | INR | 480 | 481.9 | 472 | 480.65 | 480.65 | -3.2 (-0.66%) | 5,661 |
| 9 Jun 2022 | INR | 474 | 487.8 | 474 | 483.85 | 483.85 | -6.05 (-1.23%) | 12,148 |
| 8 Jun 2022 | INR | 481 | 493.5 | 468.7 | 489.9 | 489.9 | +7.4 (+1.53%) | 10,219 |
| 7 Jun 2022 | INR | 486 | 486.8 | 478.1 | 482.5 | 482.5 | -6.1 (-1.25%) | 5,402 |
| 6 Jun 2022 | INR | 496 | 496 | 486 | 488.6 | 488.6 | -2.1 (-0.43%) | 10,543 |
| 3 Jun 2022 | INR | 504 | 504 | 489.1 | 490.7 | 490.7 | -5 (-1.01%) | 8,099 |
| 2 Jun 2022 | INR | 490.55 | 504.95 | 490.55 | 495.7 | 495.7 | -8.2 (-1.63%) | 4,856 |
| 1 Jun 2022 | INR | 502.7 | 507.7 | 493 | 503.9 | 503.9 | +4 (+0.80%) | 6,348 |
| 31 May 2022 | INR | 512.95 | 520.4 | 495.55 | 499.9 | 499.9 | -12 (-2.34%) | 12,691 |
| 30 May 2022 | INR | 515.8 | 518.85 | 509.3 | 511.9 | 511.9 | -2.9 (-0.56%) | 3,541 |
| 27 May 2022 | INR | 508.25 | 525.25 | 504.05 | 514.8 | 514.8 | +11.8 (+2.35%) | 7,183 |
| 26 May 2022 | INR | 510.75 | 513.85 | 483.7 | 503 | 503 | -4.4 (-0.87%) | 12,859 |
| 25 May 2022 | INR | 524.3 | 524.3 | 503.05 | 507.4 | 507.4 | -14.55 (-2.79%) | 4,110 |
| 24 May 2022 | INR | 525 | 532.6 | 516.75 | 521.95 | 521.95 | +3.05 (+0.59%) | 13,026 |
| 23 May 2022 | INR | 524.3 | 535.35 | 515.05 | 518.9 | 518.9 | -5.4 (-1.03%) | 12,907 |
| 20 May 2022 | INR | 521.55 | 528.1 | 514 | 524.3 | 524.3 | +5.4 (+1.04%) | 8,793 |
| 19 May 2022 | INR | 510 | 526.4 | 509.25 | 518.9 | 518.9 | -3.7 (-0.71%) | 9,512 |
| 18 May 2022 | INR | 517.85 | 537.4 | 516.45 | 522.6 | 522.6 | +6.3 (+1.22%) | 13,340 |
| 17 May 2022 | INR | 514.1 | 518.65 | 511.25 | 516.3 | 516.3 | +8.7 (+1.71%) | 6,349 |
| 16 May 2022 | INR | 511.1 | 527.4 | 504.55 | 507.6 | 507.6 | -14.25 (-2.73%) | 13,355 |
| 13 May 2022 | INR | 516.05 | 536.7 | 516 | 521.85 | 521.85 | +6.1 (+1.18%) | 15,048 |
| 12 May 2022 | INR | 515.1 | 525.05 | 502.4 | 515.75 | 515.75 | -20.25 (-3.78%) | 18,213 |
| 11 May 2022 | INR | 534 | 546.05 | 508.5 | 536 | 536 | +2.25 (+0.42%) | 26,938 |
| 10 May 2022 | INR | 559.4 | 563.35 | 525.5 | 533.75 | 533.75 | -30.2 (-5.36%) | 26,514 |
| 9 May 2022 | INR | 578.65 | 604 | 554.75 | 563.95 | 563.95 | -15.5 (-2.67%) | 36,743 |
| 6 May 2022 | INR | 569.95 | 585.5 | 564.7 | 579.45 | 579.45 | +5.55 (+0.97%) | 14,591 |
