| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 449.95 | 461.8 | 422.15 | 427.4 | 427.4 | -16.5 (-3.72%) | 67,386 |
| 15 Jun 2022 | INR | 432 | 447.05 | 431.95 | 443.9 | 443.9 | +12.6 (+2.92%) | 28,578 |
| 14 Jun 2022 | INR | 430.35 | 443.35 | 428.85 | 431.3 | 431.3 | +1.7 (+0.40%) | 32,014 |
| 13 Jun 2022 | INR | 445 | 448.3 | 428.05 | 429.6 | 429.6 | -25.1 (-5.52%) | 53,234 |
| 10 Jun 2022 | INR | 445 | 459.2 | 445 | 454.7 | 454.7 | +2.7 (+0.60%) | 30,611 |
| 9 Jun 2022 | INR | 453.85 | 456 | 448.85 | 452 | 452 | -4.45 (-0.97%) | 33,298 |
| 8 Jun 2022 | INR | 461.75 | 468.6 | 451.65 | 456.45 | 456.45 | -2.1 (-0.46%) | 36,998 |
| 7 Jun 2022 | INR | 454.4 | 461.55 | 453.15 | 458.55 | 458.55 | -0.5 (-0.11%) | 33,612 |
| 6 Jun 2022 | INR | 451.5 | 461.65 | 447.7 | 459.05 | 459.05 | +6.15 (+1.36%) | 36,942 |
| 3 Jun 2022 | INR | 477 | 479.9 | 450.2 | 452.9 | 452.9 | -12.35 (-2.65%) | 35,796 |
| 2 Jun 2022 | INR | 444.3 | 470.35 | 444.3 | 465.25 | 465.25 | +20.95 (+4.72%) | 20,703 |
| 1 Jun 2022 | INR | 444.4 | 452.25 | 438.55 | 444.3 | 444.3 | -2.75 (-0.62%) | 33,723 |
| 31 May 2022 | INR | 451.6 | 463.3 | 440 | 447.05 | 447.05 | -5.15 (-1.14%) | 36,385 |
| 30 May 2022 | INR | 454.8 | 464.85 | 447 | 452.2 | 452.2 | +3.3 (+0.74%) | 21,786 |
| 27 May 2022 | INR | 450.75 | 450.75 | 438.25 | 448.9 | 448.9 | +8.25 (+1.87%) | 26,458 |
| 26 May 2022 | INR | 459 | 477.95 | 435.15 | 440.65 | 440.65 | +2.5 (+0.57%) | 82,292 |
| 25 May 2022 | INR | 457.75 | 458.55 | 430.5 | 438.15 | 438.15 | -17.15 (-3.77%) | 61,586 |
| 24 May 2022 | INR | 444.25 | 459 | 438.8 | 455.3 | 455.3 | +10.35 (+2.33%) | 63,961 |
| 23 May 2022 | INR | 430.8 | 454.45 | 428.95 | 444.95 | 444.95 | +17.95 (+4.20%) | 37,872 |
| 20 May 2022 | INR | 437.8 | 437.8 | 425 | 427 | 427 | +2.4 (+0.57%) | 24,164 |
| 19 May 2022 | INR | 415 | 436.35 | 405.7 | 424.6 | 424.6 | +0.2 (+0.05%) | 83,400 |
| 18 May 2022 | INR | 433.7 | 433.7 | 418.05 | 424.4 | 424.4 | -3.85 (-0.90%) | 56,537 |
| 17 May 2022 | INR | 419.25 | 436 | 410.8 | 428.25 | 428.25 | +16.55 (+4.02%) | 19,371 |
| 16 May 2022 | INR | 403.55 | 414.5 | 399.25 | 411.7 | 411.7 | +7.05 (+1.74%) | 12,842 |
| 13 May 2022 | INR | 393.8 | 410.2 | 393.8 | 404.65 | 404.65 | +17.2 (+4.44%) | 22,617 |
| 12 May 2022 | INR | 396 | 407.35 | 383.2 | 387.45 | 387.45 | -16.1 (-3.99%) | 29,318 |
| 11 May 2022 | INR | 421.3 | 421.3 | 399.35 | 403.55 | 403.55 | -12.9 (-3.10%) | 15,995 |
| 10 May 2022 | INR | 431.7 | 439.3 | 410.15 | 416.45 | 416.45 | -15.95 (-3.69%) | 22,016 |
| 9 May 2022 | INR | 439.9 | 439.9 | 421.65 | 432.4 | 432.4 | -4.25 (-0.97%) | 19,079 |
| 6 May 2022 | INR | 431.4 | 445.5 | 430.85 | 436.65 | 436.65 | -18.65 (-4.10%) | 30,420 |
