| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2022 | INR | 2,231.05 | 2,245.5 | 2,188 | 2,215.95 | 2,215.95 | -11.9 (-0.53%) | 95,800 |
| 21 Jun 2022 | INR | 2,190 | 2,264.4 | 2,178.05 | 2,227.85 | 2,227.85 | +39.9 (+1.82%) | 160,680 |
| 20 Jun 2022 | INR | 2,148 | 2,204.1 | 2,120 | 2,187.95 | 2,187.95 | +14.8 (+0.68%) | 184,960 |
| 17 Jun 2022 | INR | 2,230.1 | 2,279.05 | 2,132 | 2,173.15 | 2,173.15 | -70.8 (-3.16%) | 188,860 |
| 16 Jun 2022 | INR | 2,322.15 | 2,358 | 2,185.55 | 2,243.95 | 2,243.95 | -60.75 (-2.64%) | 359,450 |
| 15 Jun 2022 | INR | 2,339.75 | 2,339.75 | 2,295 | 2,304.7 | 2,304.7 | -16.65 (-0.72%) | 283,900 |
| 14 Jun 2022 | INR | 2,330 | 2,364 | 2,303.3 | 2,321.35 | 2,321.35 | -16.1 (-0.69%) | 151,550 |
| 13 Jun 2022 | INR | 2,295 | 2,354.3 | 2,252 | 2,337.45 | 2,337.45 | +4.1 (+0.18%) | 157,960 |
| 10 Jun 2022 | INR | 2,320 | 2,362.9 | 2,297.2 | 2,333.35 | 2,333.35 | -19.05 (-0.81%) | 175,210 |
| 9 Jun 2022 | INR | 2,306.75 | 2,355.9 | 2,289.8 | 2,352.4 | 2,352.4 | +47.1 (+2.04%) | 101,910 |
| 8 Jun 2022 | INR | 2,369.25 | 2,369.25 | 2,270.5 | 2,305.3 | 2,305.3 | -46.3 (-1.97%) | 113,410 |
| 7 Jun 2022 | INR | 2,346 | 2,372.95 | 2,311.05 | 2,351.6 | 2,351.6 | -11.85 (-0.50%) | 54,080 |
| 6 Jun 2022 | INR | 2,315.75 | 2,376.95 | 2,291.05 | 2,363.45 | 2,363.45 | +47.7 (+2.06%) | 193,030 |
| 3 Jun 2022 | INR | 2,427 | 2,449.95 | 2,307.85 | 2,315.75 | 2,315.75 | -102.65 (-4.24%) | 195,150 |
| 2 Jun 2022 | INR | 2,460 | 2,465 | 2,392.1 | 2,418.4 | 2,418.4 | -37.95 (-1.54%) | 164,920 |
| 1 Jun 2022 | INR | 2,427.25 | 2,487.85 | 2,400 | 2,456.35 | 2,456.35 | +29.1 (+1.20%) | 351,440 |
| 31 May 2022 | INR | 2,392 | 2,468 | 2,345 | 2,427.25 | 2,427.25 | +41.5 (+1.74%) | 474,300 |
| 30 May 2022 | INR | 2,306.95 | 2,392 | 2,294 | 2,385.75 | 2,385.75 | +101.6 (+4.45%) | 411,160 |
| 27 May 2022 | INR | 2,198 | 2,306.3 | 2,183.9 | 2,284.15 | 2,284.15 | +92.95 (+4.24%) | 171,240 |
| 26 May 2022 | INR | 2,205.95 | 2,210.6 | 2,172.2 | 2,191.2 | 2,191.2 | -23.3 (-1.05%) | 105,220 |
| 25 May 2022 | INR | 2,283.9 | 2,299 | 2,199.05 | 2,214.5 | 2,214.5 | -68.6 (-3.00%) | 144,340 |
| 24 May 2022 | INR | 2,290.05 | 2,314.35 | 2,237.05 | 2,283.1 | 2,283.1 | -13.95 (-0.61%) | 113,500 |
| 23 May 2022 | INR | 2,301.2 | 2,338 | 2,268 | 2,297.05 | 2,297.05 | +7.9 (+0.35%) | 131,870 |
| 20 May 2022 | INR | 2,292.3 | 2,323 | 2,275 | 2,289.15 | 2,289.15 | +14.1 (+0.62%) | 142,510 |
| 19 May 2022 | INR | 2,249 | 2,298 | 2,228.1 | 2,275.05 | 2,275.05 | -3.95 (-0.17%) | 147,690 |
| 18 May 2022 | INR | 2,312.65 | 2,345 | 2,256.45 | 2,279 | 2,279 | -15.35 (-0.67%) | 270,490 |
| 17 May 2022 | INR | 2,275.7 | 2,319.25 | 2,260 | 2,294.35 | 2,294.35 | +42.55 (+1.89%) | 139,860 |
| 16 May 2022 | INR | 2,308 | 2,349 | 2,224.6 | 2,251.8 | 2,251.8 | -38.8 (-1.69%) | 154,710 |
| 13 May 2022 | INR | 2,249 | 2,307.55 | 2,245.2 | 2,290.6 | 2,290.6 | +57.15 (+2.56%) | 234,540 |
| 12 May 2022 | INR | 2,255 | 2,273.05 | 2,220.05 | 2,233.45 | 2,233.45 | -36.55 (-1.61%) | 185,290 |
