| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 482.05 | 486.7 | 461.1 | 463.95 | 463.95 | -15.4 (-3.21%) | 62,494 |
| 15 Jun 2022 | INR | 490 | 490 | 478.25 | 479.35 | 479.35 | -2.65 (-0.55%) | 29,745 |
| 14 Jun 2022 | INR | 480 | 491.25 | 478 | 482 | 482 | +0.9 (+0.19%) | 15,087 |
| 13 Jun 2022 | INR | 492.3 | 492.3 | 478.9 | 481.1 | 481.1 | -12.7 (-2.57%) | 20,913 |
| 10 Jun 2022 | INR | 498 | 499.5 | 492.15 | 493.8 | 493.8 | -3.85 (-0.77%) | 8,313 |
| 9 Jun 2022 | INR | 495 | 498.8 | 492.65 | 497.65 | 497.65 | +2.1 (+0.42%) | 21,744 |
| 8 Jun 2022 | INR | 505 | 505 | 491.45 | 495.55 | 495.55 | -3.7 (-0.74%) | 28,778 |
| 7 Jun 2022 | INR | 504.7 | 504.7 | 495.8 | 499.25 | 499.25 | -3.65 (-0.73%) | 24,202 |
| 6 Jun 2022 | INR | 500.9 | 503.75 | 494.55 | 502.9 | 502.9 | +2.2 (+0.44%) | 17,101 |
| 3 Jun 2022 | INR | 510 | 510.25 | 500 | 500.7 | 500.7 | -6.3 (-1.24%) | 8,415 |
| 2 Jun 2022 | INR | 500 | 508 | 500 | 507 | 507 | +3.7 (+0.74%) | 28,945 |
| 1 Jun 2022 | INR | 505 | 508.8 | 500.55 | 503.3 | 503.3 | +1.1 (+0.22%) | 15,482 |
| 31 May 2022 | INR | 508.8 | 510.95 | 501.4 | 502.2 | 502.2 | -1.8 (-0.36%) | 22,090 |
| 30 May 2022 | INR | 500 | 506.45 | 498.9 | 504 | 504 | +8.05 (+1.62%) | 36,753 |
| 27 May 2022 | INR | 497 | 502.75 | 494.2 | 495.95 | 495.95 | +3.55 (+0.72%) | 34,951 |
| 26 May 2022 | INR | 485 | 493.7 | 474.15 | 492.4 | 492.4 | +7.45 (+1.54%) | 27,594 |
| 25 May 2022 | INR | 497.5 | 497.5 | 483.85 | 484.95 | 484.95 | -4.45 (-0.91%) | 20,276 |
| 24 May 2022 | INR | 498.3 | 503.9 | 486.25 | 489.4 | 489.4 | -8.8 (-1.77%) | 90,071 |
| 23 May 2022 | INR | 521 | 522 | 496.7 | 498.2 | 498.2 | -30.9 (-5.84%) | 70,527 |
| 20 May 2022 | INR | 522.75 | 530.25 | 517.5 | 529.1 | 529.1 | +15.45 (+3.01%) | 12,733 |
| 19 May 2022 | INR | 518.4 | 518.6 | 508.45 | 513.65 | 513.65 | -6.35 (-1.22%) | 11,614 |
| 18 May 2022 | INR | 530 | 531.25 | 516.2 | 520 | 520 | -1.95 (-0.37%) | 15,597 |
| 17 May 2022 | INR | 516 | 523.85 | 512.05 | 521.95 | 521.95 | +6.4 (+1.24%) | 14,783 |
| 16 May 2022 | INR | 519 | 519 | 506 | 515.55 | 515.55 | +8.75 (+1.73%) | 30,131 |
| 13 May 2022 | INR | 501.9 | 515.35 | 501.9 | 506.8 | 506.8 | +6.5 (+1.30%) | 47,638 |
| 12 May 2022 | INR | 502.3 | 504.5 | 493.7 | 500.3 | 500.3 | -10.05 (-1.97%) | 85,328 |
| 11 May 2022 | INR | 513 | 516 | 498 | 510.35 | 510.35 | -3.1 (-0.60%) | 80,114 |
| 10 May 2022 | INR | 520.2 | 528.65 | 512.15 | 513.45 | 513.45 | -6.85 (-1.32%) | 35,869 |
| 9 May 2022 | INR | 532.95 | 532.95 | 515.1 | 520.3 | 520.3 | -10.25 (-1.93%) | 63,272 |
| 6 May 2022 | INR | 541 | 541.25 | 528.3 | 530.55 | 530.55 | -13.1 (-2.41%) | 22,680 |
