| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 326.9 | 333.1 | 315.75 | 319.3 | 319.3 | +0.05 (+0.02%) | 114,592 |
| 15 Jun 2022 | INR | 324 | 324.5 | 317.5 | 319.25 | 319.25 | -0.6 (-0.19%) | 38,520 |
| 14 Jun 2022 | INR | 321 | 326.05 | 316.1 | 319.85 | 319.85 | -1.85 (-0.58%) | 59,040 |
| 13 Jun 2022 | INR | 326.45 | 328.65 | 320 | 321.7 | 321.7 | -14.55 (-4.33%) | 76,304 |
| 10 Jun 2022 | INR | 338 | 338.8 | 332.75 | 336.25 | 336.25 | -2.75 (-0.81%) | 25,153 |
| 9 Jun 2022 | INR | 346.9 | 346.9 | 335.05 | 339 | 339 | -5.75 (-1.67%) | 82,104 |
| 8 Jun 2022 | INR | 344.4 | 348.4 | 340.1 | 344.75 | 344.75 | +0.6 (+0.17%) | 60,613 |
| 7 Jun 2022 | INR | 355 | 355 | 341.5 | 344.15 | 344.15 | -10.85 (-3.06%) | 57,593 |
| 6 Jun 2022 | INR | 369.9 | 369.9 | 354 | 355 | 355 | -13.3 (-3.61%) | 23,564 |
| 3 Jun 2022 | INR | 379 | 379.7 | 366.45 | 368.3 | 368.3 | -4.75 (-1.27%) | 26,972 |
| 2 Jun 2022 | INR | 368.55 | 378.85 | 363.75 | 373.05 | 373.05 | +7.35 (+2.01%) | 65,665 |
| 1 Jun 2022 | INR | 370 | 372.5 | 361.3 | 365.7 | 365.7 | -2.75 (-0.75%) | 66,166 |
| 31 May 2022 | INR | 365 | 386.15 | 358.5 | 368.45 | 368.45 | +2.6 (+0.71%) | 156,668 |
| 30 May 2022 | INR | 352 | 370.75 | 345.55 | 365.85 | 365.85 | +24.4 (+7.15%) | 37,477 |
| 27 May 2022 | INR | 347.1 | 347.5 | 339.3 | 341.45 | 341.45 | +1.75 (+0.52%) | 24,078 |
| 26 May 2022 | INR | 341 | 344.35 | 327.4 | 339.7 | 339.7 | -1.2 (-0.35%) | 79,374 |
| 25 May 2022 | INR | 342.3 | 350.5 | 338.45 | 340.9 | 340.9 | -6.6 (-1.90%) | 60,823 |
| 24 May 2022 | INR | 355.6 | 356.05 | 345.5 | 347.5 | 347.5 | -5.45 (-1.54%) | 21,868 |
| 23 May 2022 | INR | 359.2 | 359.2 | 350.1 | 352.95 | 352.95 | +0.5 (+0.14%) | 54,579 |
| 20 May 2022 | INR | 354 | 356.45 | 349 | 352.45 | 352.45 | +7 (+2.03%) | 21,363 |
| 19 May 2022 | INR | 336 | 350.65 | 336 | 345.45 | 345.45 | -7.25 (-2.06%) | 69,846 |
| 18 May 2022 | INR | 371.55 | 374.9 | 342 | 352.7 | 352.7 | -11.55 (-3.17%) | 126,738 |
| 17 May 2022 | INR | 355 | 368.6 | 349.25 | 364.25 | 364.25 | +17.15 (+4.94%) | 36,384 |
| 16 May 2022 | INR | 357.2 | 357.2 | 341.65 | 347.1 | 347.1 | +1.85 (+0.54%) | 95,780 |
| 13 May 2022 | INR | 345.2 | 362.25 | 341 | 345.25 | 345.25 | +3.1 (+0.91%) | 132,563 |
| 12 May 2022 | INR | 350 | 360 | 340.6 | 342.15 | 342.15 | -15 (-4.20%) | 141,926 |
| 11 May 2022 | INR | 368 | 372.05 | 341.6 | 357.15 | 357.15 | -9.95 (-2.71%) | 218,726 |
| 10 May 2022 | INR | 379 | 383.7 | 360.75 | 367.1 | 367.1 | -8.95 (-2.38%) | 98,272 |
| 9 May 2022 | INR | 384 | 384 | 373 | 376.05 | 376.05 | -9.85 (-2.55%) | 126,677 |
| 6 May 2022 | INR | 381 | 390.75 | 381 | 385.9 | 385.9 | -10 (-2.53%) | 136,760 |
