| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 1,632.5067 | 1,647 | 1,581.5467 | 1,607.6533 | 1,205.7403 | -24.853 (-1.52%) | 311,081 |
| 17 Jun 2022 | INR | 1,625 | 1,652 | 1,610.5467 | 1,632.5067 | 1,224.3803 | -1.693 (-0.10%) | 264,661 |
| 16 Jun 2022 | INR | 1,694 | 1,694 | 1,615.0933 | 1,634.2 | 1,225.6503 | -28.707 (-1.73%) | 273,626 |
| 15 Jun 2022 | INR | 1,650 | 1,676.5067 | 1,631.0933 | 1,662.9067 | 1,247.1803 | +28.56 (+1.75%) | 222,866 |
| 14 Jun 2022 | INR | 1,636.2 | 1,674.5067 | 1,615 | 1,634.3467 | 1,225.7603 | -1.56 (-0.10%) | 399,882 |
| 13 Jun 2022 | INR | 1,622 | 1,639.5467 | 1,601.5467 | 1,635.9067 | 1,226.9303 | -12.04 (-0.73%) | 312,870 |
| 10 Jun 2022 | INR | 1,670 | 1,675.5067 | 1,627.5067 | 1,647.9467 | 1,235.9603 | -32.76 (-1.95%) | 469,815 |
| 9 Jun 2022 | INR | 1,675 | 1,698 | 1,637.2 | 1,680.7067 | 1,260.5303 | -2.24 (-0.13%) | 280,725 |
| 8 Jun 2022 | INR | 1,661.9467 | 1,690 | 1,643.5067 | 1,682.9467 | 1,262.2103 | +15.853 (+0.95%) | 354,206 |
| 7 Jun 2022 | INR | 1,710 | 1,721.1467 | 1,660.0933 | 1,667.0933 | 1,250.3203 | -45.613 (-2.66%) | 295,201 |
| 6 Jun 2022 | INR | 1,753.7467 | 1,753.7467 | 1,702.6 | 1,712.7067 | 1,284.5303 | -33.347 (-1.91%) | 159,845 |
| 3 Jun 2022 | INR | 1,789.8 | 1,799.9067 | 1,740 | 1,746.0533 | 1,309.5403 | -19.8 (-1.12%) | 288,937 |
| 2 Jun 2022 | INR | 1,813 | 1,813 | 1,762.1467 | 1,765.8533 | 1,324.3903 | -44.44 (-2.45%) | 280,189 |
| 1 Jun 2022 | INR | 1,714.2 | 1,830.2933 | 1,714.2 | 1,810.2933 | 1,357.7203 | +80.347 (+4.64%) | 913,307 |
| 31 May 2022 | INR | 1,707.2533 | 1,758 | 1,700 | 1,729.9467 | 1,297.4603 | +31.2 (+1.84%) | 592,895 |
| 30 May 2022 | INR | 1,720 | 1,728.6533 | 1,683.5467 | 1,698.7467 | 1,274.0603 | +9.453 (+0.56%) | 488,234 |
| 27 May 2022 | INR | 1,692.2 | 1,720 | 1,665.2 | 1,689.2933 | 1,266.9703 | +26.947 (+1.62%) | 291,909 |
| 26 May 2022 | INR | 1,660 | 1,679.8 | 1,609.7467 | 1,662.3467 | 1,246.7603 | +17.147 (+1.04%) | 494,375 |
| 25 May 2022 | INR | 1,678.6 | 1,685 | 1,641.0533 | 1,645.2 | 1,233.9003 | -30.093 (-1.80%) | 388,754 |
| 24 May 2022 | INR | 1,720 | 1,732.9467 | 1,660 | 1,675.2933 | 1,256.4703 | -25.613 (-1.51%) | 281,773 |
| 23 May 2022 | INR | 1,685 | 1,735 | 1,675.5467 | 1,700.9067 | 1,275.6803 | +17.2 (+1.02%) | 277,957 |
| 20 May 2022 | INR | 1,686.0533 | 1,710.8533 | 1,670 | 1,683.7067 | 1,262.7803 | +18.053 (+1.08%) | 351,407 |
| 19 May 2022 | INR | 1,700.6533 | 1,725 | 1,652.5467 | 1,665.6533 | 1,249.2403 | -83 (-4.75%) | 501,267 |
| 18 May 2022 | INR | 1,771 | 1,775 | 1,740 | 1,748.6533 | 1,311.4903 | -4.093 (-0.23%) | 432,931 |
| 17 May 2022 | INR | 1,723 | 1,779 | 1,723 | 1,752.7467 | 1,314.5604 | +40 (+2.34%) | 469,623 |
| 16 May 2022 | INR | 1,749 | 1,749 | 1,688.7067 | 1,712.7467 | 1,284.5603 | -16.2 (-0.94%) | 502,094 |
| 13 May 2022 | INR | 1,784.0933 | 1,804.5467 | 1,713.7467 | 1,728.9467 | 1,296.7103 | -55 (-3.08%) | 879,363 |
| 12 May 2022 | INR | 1,829.9067 | 1,829.9067 | 1,745 | 1,783.9467 | 1,337.9604 | -48.4 (-2.64%) | 776,419 |
| 11 May 2022 | INR | 1,860 | 1,864.6533 | 1,788.6533 | 1,832.3467 | 1,374.2604 | -17.453 (-0.94%) | 488,819 |
| 10 May 2022 | INR | 1,875 | 1,884 | 1,838.5467 | 1,849.8 | 1,387.3503 | -23.947 (-1.28%) | 509,463 |
