| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2022 | INR | 1,779.1 | 1,793.6 | 1,720.05 | 1,736.1 | 1,736.1 | -73 (-4.04%) | 1,277,913 |
| 21 Jun 2022 | INR | 1,760 | 1,834 | 1,722 | 1,809.1 | 1,809.1 | +65.45 (+3.75%) | 1,280,817 |
| 20 Jun 2022 | INR | 1,708.3 | 1,764 | 1,677.05 | 1,743.65 | 1,743.65 | +32.4 (+1.89%) | 1,562,891 |
| 17 Jun 2022 | INR | 1,681 | 1,784 | 1,650.2 | 1,711.25 | 1,711.25 | +0.15 (+0.01%) | 2,595,892 |
| 16 Jun 2022 | INR | 1,787 | 1,805 | 1,680.05 | 1,711.1 | 1,711.1 | -46.75 (-2.66%) | 2,137,604 |
| 15 Jun 2022 | INR | 1,819.8 | 1,822 | 1,751 | 1,757.85 | 1,757.85 | -30.9 (-1.73%) | 1,493,285 |
| 14 Jun 2022 | INR | 1,790 | 1,834.8 | 1,756.05 | 1,788.75 | 1,788.75 | -9.95 (-0.55%) | 1,561,899 |
| 13 Jun 2022 | INR | 1,728.75 | 1,840 | 1,703.55 | 1,798.7 | 1,798.7 | +41.1 (+2.34%) | 2,486,948 |
| 10 Jun 2022 | INR | 1,796 | 1,814.85 | 1,726 | 1,757.6 | 1,757.6 | -55.05 (-3.04%) | 1,957,093 |
| 9 Jun 2022 | INR | 1,809 | 1,837 | 1,790.3 | 1,812.65 | 1,812.65 | +10.75 (+0.60%) | 1,426,447 |
| 8 Jun 2022 | INR | 1,848.7 | 1,858.85 | 1,795 | 1,801.9 | 1,801.9 | -27.35 (-1.50%) | 1,569,422 |
| 7 Jun 2022 | INR | 1,804 | 1,873.45 | 1,776.8 | 1,829.25 | 1,829.25 | +26.9 (+1.49%) | 2,860,643 |
| 6 Jun 2022 | INR | 1,853 | 1,853 | 1,790 | 1,802.35 | 1,802.35 | -53.55 (-2.89%) | 1,727,155 |
| 3 Jun 2022 | INR | 1,960.8 | 1,988 | 1,830.1 | 1,855.9 | 1,855.9 | -69.9 (-3.63%) | 3,557,798 |
| 2 Jun 2022 | INR | 1,825 | 1,950 | 1,825 | 1,925.8 | 1,925.8 | +77.4 (+4.19%) | 4,258,034 |
| 1 Jun 2022 | INR | 1,828.95 | 1,889.85 | 1,776 | 1,848.4 | 1,848.4 | -40.55 (-2.15%) | 4,813,035 |
| 31 May 2022 | INR | 2,140 | 2,140 | 1,833.1 | 1,888.95 | 1,888.95 | -262.7 (-12.21%) | 14,897,503 |
| 30 May 2022 | INR | 2,189 | 2,216.95 | 2,125.75 | 2,151.65 | 2,151.65 | -14.8 (-0.68%) | 750,092 |
| 27 May 2022 | INR | 2,217 | 2,219 | 2,140 | 2,166.45 | 2,166.45 | +2.45 (+0.11%) | 664,373 |
| 26 May 2022 | INR | 2,212 | 2,229.9 | 2,035 | 2,164 | 2,164 | -23.35 (-1.07%) | 1,651,419 |
| 25 May 2022 | INR | 2,171 | 2,245 | 2,132 | 2,187.35 | 2,187.35 | +51.05 (+2.39%) | 1,366,317 |
| 24 May 2022 | INR | 2,269 | 2,274.75 | 2,114 | 2,136.3 | 2,136.3 | -112.05 (-4.98%) | 868,519 |
| 23 May 2022 | INR | 2,299 | 2,324.9 | 2,231.05 | 2,248.35 | 2,248.35 | -25.3 (-1.11%) | 633,157 |
| 20 May 2022 | INR | 2,388 | 2,409.75 | 2,257 | 2,273.65 | 2,273.65 | -43.85 (-1.89%) | 1,325,446 |
| 19 May 2022 | INR | 2,315 | 2,345 | 2,268.25 | 2,317.5 | 2,317.5 | -78.6 (-3.28%) | 698,975 |
| 18 May 2022 | INR | 2,332 | 2,437 | 2,287 | 2,396.1 | 2,396.1 | +110.3 (+4.83%) | 1,603,590 |
| 17 May 2022 | INR | 2,356 | 2,360 | 2,211 | 2,285.8 | 2,285.8 | +4.1 (+0.18%) | 966,040 |
| 16 May 2022 | INR | 2,234 | 2,349.9 | 2,220 | 2,281.7 | 2,281.7 | +110.15 (+5.07%) | 1,085,417 |
| 13 May 2022 | INR | 2,436 | 2,545 | 2,105.55 | 2,171.55 | 2,171.55 | -265.25 (-10.89%) | 1,722,448 |
| 12 May 2022 | INR | 2,700 | 2,720 | 2,402 | 2,436.8 | 2,436.8 | -211.25 (-7.98%) | 890,166 |
