| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 431 | 475.95 | 414.35 | 418.9 | 418.9 | -14.9 (-3.43%) | 48,443 |
| 17 Jun 2022 | INR | 438 | 453.15 | 431.05 | 433.8 | 433.8 | -4.5 (-1.03%) | 43,402 |
| 16 Jun 2022 | INR | 460 | 466.8 | 435 | 438.3 | 438.3 | -14.7 (-3.25%) | 43,533 |
| 15 Jun 2022 | INR | 448.3 | 465.55 | 448.3 | 453 | 453 | +4.9 (+1.09%) | 28,163 |
| 14 Jun 2022 | INR | 464 | 467.95 | 442.1 | 448.1 | 448.1 | -6.9 (-1.52%) | 142,677 |
| 13 Jun 2022 | INR | 465.05 | 468 | 451 | 455 | 455 | -19.7 (-4.15%) | 40,306 |
| 10 Jun 2022 | INR | 486 | 490 | 470.7 | 474.7 | 474.7 | -12 (-2.47%) | 45,893 |
| 9 Jun 2022 | INR | 487 | 494.1 | 485 | 486.7 | 486.7 | -0.15 (-0.03%) | 35,271 |
| 8 Jun 2022 | INR | 502 | 503 | 485 | 486.85 | 486.85 | -12.8 (-2.56%) | 47,313 |
| 7 Jun 2022 | INR | 511.85 | 515 | 496 | 499.65 | 499.65 | -12.45 (-2.43%) | 23,166 |
| 6 Jun 2022 | INR | 512 | 516 | 502 | 512.1 | 512.1 | -1.65 (-0.32%) | 14,316 |
| 3 Jun 2022 | INR | 528.35 | 529.8 | 512.7 | 513.75 | 513.75 | -6.85 (-1.32%) | 34,622 |
| 2 Jun 2022 | INR | 514 | 528 | 508.4 | 520.6 | 520.6 | +9.9 (+1.94%) | 31,449 |
| 1 Jun 2022 | INR | 514 | 525 | 505 | 510.7 | 510.7 | +0.95 (+0.19%) | 34,775 |
| 31 May 2022 | INR | 503.2 | 521.35 | 498.65 | 509.75 | 509.75 | +6.15 (+1.22%) | 42,361 |
| 30 May 2022 | INR | 492 | 510 | 488.85 | 503.6 | 503.6 | +7.9 (+1.59%) | 37,818 |
| 27 May 2022 | INR | 504.75 | 509.9 | 482.35 | 495.7 | 495.7 | +3.15 (+0.64%) | 43,429 |
| 26 May 2022 | INR | 498.95 | 499.75 | 477 | 492.55 | 492.55 | -1.3 (-0.26%) | 31,953 |
| 25 May 2022 | INR | 504.95 | 520 | 485 | 493.85 | 493.85 | -3.8 (-0.76%) | 56,607 |
| 24 May 2022 | INR | 510.95 | 512.55 | 495 | 497.65 | 497.65 | -9 (-1.78%) | 27,894 |
| 23 May 2022 | INR | 530.95 | 530.95 | 501.25 | 506.65 | 506.65 | -12.75 (-2.45%) | 50,032 |
| 20 May 2022 | INR | 518.4 | 529.15 | 510.55 | 519.4 | 519.4 | +11.2 (+2.20%) | 48,861 |
| 19 May 2022 | INR | 510 | 516.45 | 501.3 | 508.2 | 508.2 | -15.05 (-2.88%) | 31,179 |
| 18 May 2022 | INR | 530.2 | 543.9 | 515 | 523.25 | 523.25 | -5.1 (-0.97%) | 49,552 |
| 17 May 2022 | INR | 509.9 | 531 | 497.65 | 528.35 | 528.35 | +24.3 (+4.82%) | 76,227 |
| 16 May 2022 | INR | 479.2 | 506.7 | 479.2 | 504.05 | 504.05 | +25 (+5.22%) | 59,750 |
| 13 May 2022 | INR | 476 | 514 | 475 | 479.05 | 479.05 | +3.3 (+0.69%) | 190,668 |
| 12 May 2022 | INR | 514.95 | 514.95 | 473 | 475.75 | 475.75 | -35 (-6.85%) | 108,487 |
| 11 May 2022 | INR | 522.75 | 532.7 | 487 | 510.75 | 510.75 | -12 (-2.30%) | 73,633 |
| 10 May 2022 | INR | 542 | 554.85 | 515 | 522.75 | 522.75 | -18.65 (-3.44%) | 58,657 |
