| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 276.8 | 276.8 | 262.15 | 264.8 | 264.8 | -5.85 (-2.16%) | 21,202 |
| 15 Jun 2022 | INR | 269.5 | 274 | 267.75 | 270.65 | 270.65 | +3.1 (+1.16%) | 18,881 |
| 14 Jun 2022 | INR | 263 | 273.4 | 263 | 267.55 | 267.55 | +4.25 (+1.61%) | 19,275 |
| 13 Jun 2022 | INR | 258.9 | 265.55 | 257.25 | 263.3 | 263.3 | -4.75 (-1.77%) | 53,354 |
| 10 Jun 2022 | INR | 273 | 276.25 | 266.2 | 268.05 | 268.05 | -5 (-1.83%) | 98,378 |
| 9 Jun 2022 | INR | 281 | 281.7 | 271 | 273.05 | 273.05 | -8.3 (-2.95%) | 93,111 |
| 8 Jun 2022 | INR | 284.6 | 284.6 | 278.15 | 281.35 | 281.35 | -1.55 (-0.55%) | 79,374 |
| 7 Jun 2022 | INR | 288.65 | 288.65 | 280.5 | 282.9 | 282.9 | -0.05 (-0.02%) | 61,603 |
| 6 Jun 2022 | INR | 288 | 288 | 279.95 | 282.95 | 282.95 | -4.05 (-1.41%) | 149,170 |
| 3 Jun 2022 | INR | 291.85 | 294.5 | 285.15 | 287 | 287 | -3.75 (-1.29%) | 94,831 |
| 2 Jun 2022 | INR | 288 | 292.3 | 285.35 | 290.75 | 290.75 | +4.75 (+1.66%) | 54,633 |
| 1 Jun 2022 | INR | 286.15 | 294.35 | 285 | 286 | 286 | +0.35 (+0.12%) | 17,258 |
| 31 May 2022 | INR | 284.85 | 288.25 | 283.45 | 285.65 | 285.65 | +1.55 (+0.55%) | 8,676 |
| 30 May 2022 | INR | 280.8 | 288.7 | 277 | 284.1 | 284.1 | +2.75 (+0.98%) | 5,891 |
| 27 May 2022 | INR | 282.25 | 287 | 279.7 | 281.35 | 281.35 | +2.5 (+0.90%) | 9,537 |
| 26 May 2022 | INR | 281 | 284.4 | 274 | 278.85 | 278.85 | -3.75 (-1.33%) | 14,175 |
| 25 May 2022 | INR | 292.45 | 292.45 | 279.5 | 282.6 | 282.6 | -5.5 (-1.91%) | 10,466 |
| 24 May 2022 | INR | 294 | 294.95 | 285 | 288.1 | 288.1 | -5.5 (-1.87%) | 9,064 |
| 23 May 2022 | INR | 296.45 | 298.7 | 289.7 | 293.6 | 293.6 | +1.45 (+0.50%) | 7,036 |
| 20 May 2022 | INR | 296.35 | 298 | 289.75 | 292.15 | 292.15 | +1.25 (+0.43%) | 7,653 |
| 19 May 2022 | INR | 291.75 | 292.2 | 286 | 290.9 | 290.9 | -3.25 (-1.10%) | 4,630 |
| 18 May 2022 | INR | 296.5 | 299.55 | 293.05 | 294.15 | 294.15 | -1 (-0.34%) | 8,670 |
| 17 May 2022 | INR | 291 | 297.15 | 290.75 | 295.15 | 295.15 | +5 (+1.72%) | 11,056 |
| 16 May 2022 | INR | 290.15 | 293.4 | 285.45 | 290.15 | 290.15 | +2.45 (+0.85%) | 5,665 |
| 13 May 2022 | INR | 300.5 | 345.05 | 286.3 | 287.7 | 287.7 | +0.15 (+0.05%) | 23,256 |
| 12 May 2022 | INR | 285 | 293.6 | 283.85 | 287.55 | 287.55 | -4.75 (-1.63%) | 12,705 |
| 11 May 2022 | INR | 295.2 | 300 | 276 | 292.3 | 292.3 | -6.35 (-2.13%) | 42,329 |
| 10 May 2022 | INR | 307 | 309.1 | 295.05 | 298.65 | 298.65 | -8.55 (-2.78%) | 19,986 |
| 9 May 2022 | INR | 305 | 310.95 | 299 | 307.2 | 307.2 | +2.8 (+0.92%) | 38,486 |
| 6 May 2022 | INR | 300 | 306.9 | 295.45 | 304.4 | 304.4 | +6.4 (+2.15%) | 28,697 |
