| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 285.5 | 286.3 | 272.1 | 273.55 | 273.55 | -7.25 (-2.58%) | 2,211 |
| 15 Jun 2022 | INR | 279.9 | 283.35 | 275.95 | 280.8 | 280.8 | +3.3 (+1.19%) | 3,464 |
| 14 Jun 2022 | INR | 283 | 288.5 | 272.7 | 277.5 | 277.5 | -7.95 (-2.79%) | 12,676 |
| 13 Jun 2022 | INR | 292.8 | 292.8 | 285 | 285.45 | 285.45 | -12.85 (-4.31%) | 12,681 |
| 10 Jun 2022 | INR | 298.8 | 303 | 297.4 | 298.3 | 298.3 | -4.3 (-1.42%) | 6,125 |
| 9 Jun 2022 | INR | 294.5 | 304.35 | 292.95 | 302.6 | 302.6 | +6.45 (+2.18%) | 2,978 |
| 8 Jun 2022 | INR | 300.6 | 305 | 294.6 | 296.15 | 296.15 | -2.75 (-0.92%) | 17,603 |
| 7 Jun 2022 | INR | 301.1 | 304.15 | 297 | 298.9 | 298.9 | 0.0 (0.0%) | 29,493 |
| 6 Jun 2022 | INR | 303.85 | 303.85 | 296.2 | 298.9 | 298.9 | -1.4 (-0.47%) | 7,344 |
| 3 Jun 2022 | INR | 310 | 312.5 | 298.35 | 300.3 | 300.3 | -8.85 (-2.86%) | 15,730 |
| 2 Jun 2022 | INR | 291 | 314.6 | 287.25 | 309.15 | 309.15 | +20.55 (+7.12%) | 23,433 |
| 1 Jun 2022 | INR | 285 | 296 | 285 | 288.6 | 288.6 | +4.7 (+1.66%) | 13,238 |
| 31 May 2022 | INR | 284.8 | 286.85 | 282.25 | 283.9 | 283.9 | -0.1 (-0.04%) | 4,176 |
| 30 May 2022 | INR | 291.45 | 298 | 282.1 | 284 | 284 | -3.15 (-1.10%) | 10,680 |
| 27 May 2022 | INR | 290.1 | 299.55 | 283.8 | 287.15 | 287.15 | +13.55 (+4.95%) | 18,868 |
| 26 May 2022 | INR | 281.3 | 284.4 | 270.25 | 273.6 | 273.6 | -4 (-1.44%) | 6,519 |
| 25 May 2022 | INR | 285.8 | 287.3 | 276.05 | 277.6 | 277.6 | -7.45 (-2.61%) | 7,436 |
| 24 May 2022 | INR | 291 | 292.1 | 283.75 | 285.05 | 285.05 | -4.65 (-1.61%) | 1,065 |
| 23 May 2022 | INR | 297 | 297 | 288 | 289.7 | 289.7 | -7 (-2.36%) | 10,732 |
| 20 May 2022 | INR | 273.05 | 313.1 | 273.05 | 296.7 | 296.7 | +22.55 (+8.23%) | 51,720 |
| 19 May 2022 | INR | 278 | 280.45 | 273.1 | 274.15 | 274.15 | -9 (-3.18%) | 2,703 |
| 18 May 2022 | INR | 281.85 | 289.1 | 279.65 | 283.15 | 283.15 | +3.85 (+1.38%) | 3,815 |
| 17 May 2022 | INR | 284.9 | 284.9 | 275.45 | 279.3 | 279.3 | -0.2 (-0.07%) | 1,918 |
| 16 May 2022 | INR | 280.25 | 280.8 | 276.1 | 279.5 | 279.5 | +1.3 (+0.47%) | 40,988 |
| 13 May 2022 | INR | 270 | 281 | 270 | 278.2 | 278.2 | +8.95 (+3.32%) | 4,239 |
| 12 May 2022 | INR | 270 | 273.55 | 265.8 | 269.25 | 269.25 | -2.45 (-0.90%) | 12,603 |
| 11 May 2022 | INR | 289 | 289 | 267.4 | 271.7 | 271.7 | -14.6 (-5.10%) | 32,752 |
| 10 May 2022 | INR | 290 | 301.95 | 284.5 | 286.3 | 286.3 | -9.5 (-3.21%) | 19,315 |
| 9 May 2022 | INR | 296 | 305 | 290.65 | 295.8 | 295.8 | -8.95 (-2.94%) | 75,990 |
| 6 May 2022 | INR | 305 | 308.35 | 297.65 | 304.75 | 304.75 | -5.5 (-1.77%) | 11,986 |
