| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 260.1 | 260.75 | 230.85 | 234.55 | 234.55 | -27.95 (-10.65%) | 13,046 |
| 17 Jun 2022 | INR | 262.75 | 268 | 250.55 | 262.5 | 262.5 | +4.8 (+1.86%) | 5,137 |
| 16 Jun 2022 | INR | 274.2 | 276.15 | 254.3 | 257.7 | 257.7 | -16.5 (-6.02%) | 7,249 |
| 15 Jun 2022 | INR | 275.05 | 277.95 | 270.05 | 274.2 | 274.2 | +2.55 (+0.94%) | 2,583 |
| 14 Jun 2022 | INR | 276.95 | 280.85 | 268 | 271.65 | 271.65 | -1.3 (-0.48%) | 2,982 |
| 13 Jun 2022 | INR | 284 | 284 | 271 | 272.95 | 272.95 | -13.05 (-4.56%) | 4,106 |
| 10 Jun 2022 | INR | 290.15 | 292 | 285.4 | 286 | 286 | -3 (-1.04%) | 1,840 |
| 9 Jun 2022 | INR | 288 | 294.1 | 285.5 | 289 | 289 | -2.15 (-0.74%) | 1,961 |
| 8 Jun 2022 | INR | 286.6 | 293.9 | 286.6 | 291.15 | 291.15 | +4.3 (+1.50%) | 2,461 |
| 7 Jun 2022 | INR | 286.5 | 293.95 | 283.1 | 286.85 | 286.85 | +0.55 (+0.19%) | 2,991 |
| 6 Jun 2022 | INR | 295.2 | 295.2 | 283.1 | 286.3 | 286.3 | -8.55 (-2.90%) | 5,503 |
| 3 Jun 2022 | INR | 302.85 | 305 | 293.3 | 294.85 | 294.85 | -3.55 (-1.19%) | 3,449 |
| 2 Jun 2022 | INR | 301 | 302.7 | 295.25 | 298.4 | 298.4 | +1.75 (+0.59%) | 4,693 |
| 1 Jun 2022 | INR | 296.9 | 299.5 | 291.95 | 296.65 | 296.65 | +2.65 (+0.90%) | 3,348 |
| 31 May 2022 | INR | 291.6 | 299 | 291.6 | 294 | 294 | -2.1 (-0.71%) | 5,502 |
| 30 May 2022 | INR | 279.05 | 297.8 | 279.05 | 296.1 | 296.1 | +17.55 (+6.30%) | 10,802 |
| 27 May 2022 | INR | 282.95 | 284.6 | 276.6 | 278.55 | 278.55 | -0.25 (-0.09%) | 9,548 |
| 26 May 2022 | INR | 286.65 | 286.65 | 269.75 | 278.8 | 278.8 | -3.65 (-1.29%) | 8,428 |
| 25 May 2022 | INR | 295.3 | 297 | 281.05 | 282.45 | 282.45 | -10.25 (-3.50%) | 8,259 |
| 24 May 2022 | INR | 301.7 | 304.05 | 290.15 | 292.7 | 292.7 | -6.7 (-2.24%) | 10,706 |
| 23 May 2022 | INR | 321.95 | 323 | 296.55 | 299.4 | 299.4 | -17.8 (-5.61%) | 16,148 |
| 20 May 2022 | INR | 342 | 342 | 296.55 | 317.2 | 317.2 | -11.8 (-3.59%) | 51,777 |
| 19 May 2022 | INR | 320 | 331.5 | 314.1 | 329 | 329 | +2.2 (+0.67%) | 5,261 |
| 18 May 2022 | INR | 332.85 | 339.05 | 325 | 326.8 | 326.8 | -2.7 (-0.82%) | 6,515 |
| 17 May 2022 | INR | 319.65 | 334.85 | 314.65 | 329.5 | 329.5 | +14.5 (+4.60%) | 4,673 |
| 16 May 2022 | INR | 315.85 | 321 | 309 | 315 | 315 | +5.8 (+1.88%) | 4,922 |
| 13 May 2022 | INR | 305.1 | 317 | 300.15 | 309.2 | 309.2 | +6.15 (+2.03%) | 4,707 |
| 12 May 2022 | INR | 308 | 309.9 | 299.7 | 303.05 | 303.05 | -6.85 (-2.21%) | 5,132 |
| 11 May 2022 | INR | 323.1 | 328.4 | 301 | 309.9 | 309.9 | -14.4 (-4.44%) | 11,083 |
| 10 May 2022 | INR | 335.95 | 339.35 | 315.8 | 324.3 | 324.3 | -10.45 (-3.12%) | 7,895 |
