| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 541 | 543.65 | 520 | 523 | 523 | -16.05 (-2.98%) | 99,801 |
| 15 Jun 2022 | INR | 532 | 541.55 | 530.85 | 539.05 | 539.05 | +3.9 (+0.73%) | 62,671 |
| 14 Jun 2022 | INR | 516.15 | 539 | 513.95 | 535.15 | 535.15 | +19 (+3.68%) | 97,988 |
| 13 Jun 2022 | INR | 528 | 531.45 | 513.85 | 516.15 | 516.15 | -17.05 (-3.20%) | 50,001 |
| 10 Jun 2022 | INR | 529 | 537 | 514.9 | 533.2 | 533.2 | +3.35 (+0.63%) | 89,024 |
| 9 Jun 2022 | INR | 524.9 | 531.15 | 520.65 | 529.85 | 529.85 | +7.05 (+1.35%) | 41,602 |
| 8 Jun 2022 | INR | 518 | 524.8 | 512.25 | 522.8 | 522.8 | +6.45 (+1.25%) | 85,260 |
| 7 Jun 2022 | INR | 523.9 | 525 | 511.8 | 516.35 | 516.35 | -6.45 (-1.23%) | 102,363 |
| 6 Jun 2022 | INR | 527 | 530.8 | 519 | 522.8 | 522.8 | -5.55 (-1.05%) | 98,086 |
| 3 Jun 2022 | INR | 541.4 | 541.4 | 526.2 | 528.35 | 528.35 | -4.45 (-0.84%) | 147,686 |
| 2 Jun 2022 | INR | 541.2 | 546.5 | 527.4 | 532.8 | 532.8 | -8.2 (-1.52%) | 366,725 |
| 1 Jun 2022 | INR | 539 | 554.8 | 536 | 541 | 541 | +10.1 (+1.90%) | 378,881 |
| 31 May 2022 | INR | 526 | 548.9 | 525.05 | 530.9 | 530.9 | +2.3 (+0.44%) | 215,568 |
| 30 May 2022 | INR | 539.85 | 539.85 | 522.35 | 528.6 | 528.6 | -1 (-0.19%) | 88,244 |
| 27 May 2022 | INR | 535.5 | 543 | 524.5 | 529.6 | 529.6 | -5.9 (-1.10%) | 121,279 |
| 26 May 2022 | INR | 531.15 | 539.8 | 518.3 | 535.5 | 535.5 | +12.35 (+2.36%) | 128,625 |
| 25 May 2022 | INR | 535 | 544 | 514.5 | 523.15 | 523.15 | -15.45 (-2.87%) | 94,149 |
| 24 May 2022 | INR | 559.95 | 559.95 | 537.6 | 538.6 | 538.6 | -20.25 (-3.62%) | 90,578 |
| 23 May 2022 | INR | 560.05 | 575 | 553.1 | 558.85 | 558.85 | +1 (+0.18%) | 79,148 |
| 20 May 2022 | INR | 524.5 | 559.8 | 524.05 | 557.85 | 557.85 | +34.95 (+6.68%) | 270,164 |
| 19 May 2022 | INR | 558.45 | 558.45 | 521 | 522.9 | 522.9 | -36.55 (-6.53%) | 124,101 |
| 18 May 2022 | INR | 539.15 | 566.8 | 534.2 | 559.45 | 559.45 | +23.4 (+4.37%) | 252,111 |
| 17 May 2022 | INR | 553 | 554.95 | 534 | 536.05 | 536.05 | -14.7 (-2.67%) | 74,149 |
| 16 May 2022 | INR | 565 | 565 | 545.75 | 550.75 | 550.75 | -11.4 (-2.03%) | 58,833 |
| 13 May 2022 | INR | 573 | 582.7 | 556 | 562.15 | 562.15 | -8.8 (-1.54%) | 84,860 |
| 12 May 2022 | INR | 584 | 584.55 | 561.6 | 570.95 | 570.95 | -13.4 (-2.29%) | 109,825 |
| 11 May 2022 | INR | 598.9 | 607.3 | 560.6 | 584.35 | 584.35 | -18.7 (-3.10%) | 278,126 |
| 10 May 2022 | INR | 617 | 621.25 | 600 | 603.05 | 603.05 | -11.3 (-1.84%) | 39,817 |
| 9 May 2022 | INR | 614 | 622.1 | 604 | 614.35 | 614.35 | +1.7 (+0.28%) | 47,006 |
| 6 May 2022 | INR | 625 | 626.7 | 604.15 | 612.65 | 612.65 | -12.6 (-2.02%) | 53,436 |
