| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | INR | 504.85 | 509 | 500.4 | 502.7 | 502.7 | +0.35 (+0.07%) | 362,250 |
| 31 May 2022 | INR | 505.8 | 511 | 501.55 | 502.35 | 502.35 | -1.75 (-0.35%) | 578,450 |
| 30 May 2022 | INR | 499.95 | 506 | 498.25 | 504.1 | 504.1 | +8.2 (+1.65%) | 420,700 |
| 27 May 2022 | INR | 497 | 503 | 494.2 | 495.9 | 495.9 | +3.75 (+0.76%) | 346,860 |
| 26 May 2022 | INR | 485 | 493.9 | 474.05 | 492.15 | 492.15 | +7.05 (+1.45%) | 723,410 |
| 25 May 2022 | INR | 494.8 | 495.5 | 483.5 | 485.1 | 485.1 | -4.7 (-0.96%) | 441,590 |
| 24 May 2022 | INR | 500 | 503.95 | 486.25 | 489.8 | 489.8 | -8.4 (-1.69%) | 1,020,000 |
| 23 May 2022 | INR | 516 | 522.35 | 496.8 | 498.2 | 498.2 | -30.95 (-5.85%) | 1,760,000 |
| 20 May 2022 | INR | 516.85 | 530.35 | 516.85 | 529.15 | 529.15 | +15.1 (+2.94%) | 392,340 |
| 19 May 2022 | INR | 513.5 | 517.95 | 508.05 | 514.05 | 514.05 | -6.35 (-1.22%) | 250,630 |
| 18 May 2022 | INR | 525 | 531.3 | 516.05 | 520.4 | 520.4 | -1.65 (-0.32%) | 345,310 |
| 17 May 2022 | INR | 514.1 | 523.25 | 512.05 | 522.05 | 522.05 | +6.1 (+1.18%) | 353,540 |
| 16 May 2022 | INR | 510.7 | 517.4 | 506 | 515.95 | 515.95 | +9.25 (+1.83%) | 237,760 |
| 13 May 2022 | INR | 503.05 | 515.3 | 502.1 | 506.7 | 506.7 | +6.6 (+1.32%) | 400,010 |
| 12 May 2022 | INR | 504.5 | 504.5 | 493.5 | 500.1 | 500.1 | -10.15 (-1.99%) | 507,030 |
| 11 May 2022 | INR | 512.25 | 516 | 498 | 510.25 | 510.25 | -3.2 (-0.62%) | 594,550 |
| 10 May 2022 | INR | 520.7 | 528.7 | 512 | 513.45 | 513.45 | -7.25 (-1.39%) | 563,690 |
| 9 May 2022 | INR | 530.4 | 530.4 | 515 | 520.7 | 520.7 | -9.7 (-1.83%) | 514,610 |
| 6 May 2022 | INR | 540 | 541.35 | 528 | 530.4 | 530.4 | -13.35 (-2.46%) | 532,940 |
| 5 May 2022 | INR | 548.4 | 555.95 | 541.35 | 543.75 | 543.75 | +1.15 (+0.21%) | 327,980 |
| 4 May 2022 | INR | 555 | 559.95 | 540.05 | 542.6 | 542.6 | -11.45 (-2.07%) | 460,240 |
| 2 May 2022 | INR | 560 | 560.4 | 551.4 | 554.05 | 554.05 | -8.45 (-1.50%) | 222,900 |
| 29 Apr 2022 | INR | 563 | 569.85 | 560.45 | 562.5 | 562.5 | +1.4 (+0.25%) | 380,410 |
| 28 Apr 2022 | INR | 563 | 563 | 556.3 | 561.1 | 561.1 | +5.65 (+1.02%) | 319,060 |
| 27 Apr 2022 | INR | 560 | 563.9 | 552.5 | 555.45 | 555.45 | -8.45 (-1.50%) | 571,710 |
| 26 Apr 2022 | INR | 561 | 568.5 | 558.6 | 563.9 | 563.9 | +7.3 (+1.31%) | 602,130 |
| 25 Apr 2022 | INR | 564.9 | 564.9 | 550.15 | 556.6 | 556.6 | -13.1 (-2.30%) | 559,230 |
| 22 Apr 2022 | INR | 571.5 | 575.25 | 563.75 | 569.7 | 569.7 | -1.1 (-0.19%) | 482,030 |
| 21 Apr 2022 | INR | 563.1 | 573.3 | 563.1 | 570.8 | 570.8 | +9.25 (+1.65%) | 456,140 |
| 20 Apr 2022 | INR | 560 | 568.5 | 557.2 | 561.55 | 561.55 | +2.2 (+0.39%) | 351,060 |
