| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 1,448.5 | 1,448.7 | 1,325 | 1,354.45 | 1,354.45 | -82.7 (-5.75%) | 30,889 |
| 17 Jun 2022 | INR | 1,410.15 | 1,455.7 | 1,375.05 | 1,437.15 | 1,437.15 | +47.85 (+3.44%) | 35,848 |
| 16 Jun 2022 | INR | 1,434.95 | 1,462 | 1,367 | 1,389.3 | 1,389.3 | -7.95 (-0.57%) | 51,008 |
| 15 Jun 2022 | INR | 1,442.55 | 1,445.05 | 1,390 | 1,397.25 | 1,397.25 | -59 (-4.05%) | 59,812 |
| 14 Jun 2022 | INR | 1,511.2 | 1,529.95 | 1,445 | 1,456.25 | 1,456.25 | -96.75 (-6.23%) | 66,718 |
| 13 Jun 2022 | INR | 1,615.15 | 1,639.65 | 1,528 | 1,553 | 1,553 | -142.85 (-8.42%) | 56,506 |
| 10 Jun 2022 | INR | 1,725 | 1,793.2 | 1,685.15 | 1,695.85 | 1,695.85 | -38.35 (-2.21%) | 32,500 |
| 9 Jun 2022 | INR | 1,755.05 | 1,765 | 1,727.95 | 1,734.2 | 1,734.2 | -25.45 (-1.45%) | 8,244 |
| 8 Jun 2022 | INR | 1,772.6 | 1,782.5 | 1,750 | 1,759.65 | 1,759.65 | +1.25 (+0.07%) | 8,412 |
| 7 Jun 2022 | INR | 1,809.6 | 1,813.05 | 1,750.1 | 1,758.4 | 1,758.4 | -56.6 (-3.12%) | 12,950 |
| 6 Jun 2022 | INR | 1,855 | 1,855 | 1,804 | 1,815 | 1,815 | -29.6 (-1.60%) | 8,699 |
| 3 Jun 2022 | INR | 1,895.6 | 1,950 | 1,834.1 | 1,844.6 | 1,844.6 | -24.5 (-1.31%) | 42,388 |
| 2 Jun 2022 | INR | 1,844.25 | 1,880 | 1,824.55 | 1,869.1 | 1,869.1 | +41.35 (+2.26%) | 21,284 |
| 1 Jun 2022 | INR | 1,825 | 1,860.1 | 1,815 | 1,827.75 | 1,827.75 | +6.15 (+0.34%) | 11,157 |
| 31 May 2022 | INR | 1,812.05 | 1,847.4 | 1,795.3 | 1,821.6 | 1,821.6 | +0.95 (+0.05%) | 16,702 |
| 30 May 2022 | INR | 1,900 | 1,919 | 1,810 | 1,820.65 | 1,820.65 | -26.5 (-1.43%) | 43,974 |
| 27 May 2022 | INR | 1,809 | 1,875 | 1,807 | 1,847.15 | 1,847.15 | +58.3 (+3.26%) | 13,747 |
| 26 May 2022 | INR | 1,750.1 | 1,800 | 1,729 | 1,788.85 | 1,788.85 | +38.95 (+2.23%) | 20,364 |
| 25 May 2022 | INR | 1,850 | 1,861.15 | 1,732 | 1,749.9 | 1,749.9 | -101.1 (-5.46%) | 22,276 |
| 24 May 2022 | INR | 1,869.25 | 1,891.8 | 1,833.65 | 1,851 | 1,851 | -5.5 (-0.30%) | 10,476 |
| 23 May 2022 | INR | 1,908.2 | 1,918.5 | 1,836.3 | 1,856.5 | 1,856.5 | -39.15 (-2.07%) | 9,343 |
| 20 May 2022 | INR | 1,889 | 1,917.6 | 1,872.45 | 1,895.65 | 1,895.65 | +41.05 (+2.21%) | 8,748 |
| 19 May 2022 | INR | 1,900 | 1,918 | 1,834.9 | 1,854.6 | 1,854.6 | -98.3 (-5.03%) | 18,253 |
| 18 May 2022 | INR | 1,960 | 2,010 | 1,922 | 1,952.9 | 1,952.9 | -11.55 (-0.59%) | 26,223 |
| 17 May 2022 | INR | 1,948 | 1,980 | 1,935.05 | 1,964.45 | 1,964.45 | +40 (+2.08%) | 21,715 |
| 16 May 2022 | INR | 1,830 | 1,938 | 1,806.8 | 1,924.45 | 1,924.45 | +104.25 (+5.73%) | 28,248 |
| 13 May 2022 | INR | 1,800 | 1,870.8 | 1,784.15 | 1,820.2 | 1,820.2 | +76.75 (+4.40%) | 28,088 |
| 12 May 2022 | INR | 1,774.95 | 1,840.3 | 1,720 | 1,743.45 | 1,743.45 | -32.7 (-1.84%) | 43,463 |
| 11 May 2022 | INR | 1,910 | 1,951.55 | 1,735 | 1,776.15 | 1,776.15 | -122.4 (-6.45%) | 44,282 |
| 10 May 2022 | INR | 2,030 | 2,074.55 | 1,872 | 1,898.55 | 1,898.55 | -157 (-7.64%) | 32,473 |
