| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 2,272.02 | 2,372.88 | 2,270 | 2,350.96 | 235.096 | +56.58 (+2.47%) | 4,193,620 |
| 16 Jun 2022 | INR | 2,405 | 2,413.96 | 2,282.2 | 2,294.38 | 229.438 | -67.56 (-2.86%) | 3,940,410 |
| 15 Jun 2022 | INR | 2,280 | 2,374 | 2,280 | 2,361.94 | 236.194 | +94.64 (+4.17%) | 4,962,890 |
| 14 Jun 2022 | INR | 2,277 | 2,315.54 | 2,253.02 | 2,267.3 | 226.73 | -9.9 (-0.43%) | 3,669,480 |
| 13 Jun 2022 | INR | 2,400 | 2,400 | 2,270 | 2,277.2 | 227.72 | -173.5 (-7.08%) | 4,877,320 |
| 10 Jun 2022 | INR | 2,460 | 2,476.18 | 2,435.12 | 2,450.7 | 245.07 | -43.5 (-1.74%) | 2,906,700 |
| 9 Jun 2022 | INR | 2,465.1 | 2,503.6 | 2,451 | 2,494.2 | 249.42 | +1.2 (+0.05%) | 1,742,390 |
| 8 Jun 2022 | INR | 2,482.2 | 2,529 | 2,450 | 2,493 | 249.3 | +25.26 (+1.02%) | 2,368,430 |
| 7 Jun 2022 | INR | 2,488 | 2,489.98 | 2,446.46 | 2,467.74 | 246.774 | -35.54 (-1.42%) | 1,765,480 |
| 6 Jun 2022 | INR | 2,537.8 | 2,537.8 | 2,456.4 | 2,503.28 | 250.328 | -35.04 (-1.38%) | 3,097,470 |
| 3 Jun 2022 | INR | 2,620 | 2,644 | 2,530.4 | 2,538.32 | 253.832 | -48.88 (-1.89%) | 3,171,800 |
| 2 Jun 2022 | INR | 2,508.8 | 2,606 | 2,490.02 | 2,587.2 | 258.72 | +67.88 (+2.69%) | 3,661,460 |
| 1 Jun 2022 | INR | 2,591.8 | 2,604.98 | 2,506.4 | 2,519.32 | 251.932 | -67.48 (-2.61%) | 2,812,330 |
| 31 May 2022 | INR | 2,584.82 | 2,622.38 | 2,554.72 | 2,586.8 | 258.68 | +1.98 (+0.08%) | 4,199,190 |
| 30 May 2022 | INR | 2,584.8 | 2,598 | 2,567.4 | 2,584.82 | 258.482 | +33.14 (+1.30%) | 2,803,920 |
| 27 May 2022 | INR | 2,530 | 2,578 | 2,520.9 | 2,551.68 | 255.168 | +56.12 (+2.25%) | 3,295,340 |
| 26 May 2022 | INR | 2,490 | 2,517 | 2,412.44 | 2,495.56 | 249.556 | +14.36 (+0.58%) | 3,792,040 |
| 25 May 2022 | INR | 2,489 | 2,517.62 | 2,466.6 | 2,481.2 | 248.12 | +9.74 (+0.39%) | 2,175,990 |
| 24 May 2022 | INR | 2,518 | 2,524.36 | 2,457.56 | 2,471.46 | 247.146 | -43.12 (-1.71%) | 2,554,750 |
| 23 May 2022 | INR | 2,530 | 2,558.8 | 2,500 | 2,514.58 | 251.458 | +2.24 (+0.09%) | 2,788,860 |
| 20 May 2022 | INR | 2,527.8 | 2,539.8 | 2,486.34 | 2,512.34 | 251.234 | +29.56 (+1.19%) | 3,233,300 |
| 19 May 2022 | INR | 2,496.38 | 2,510.38 | 2,434.76 | 2,482.78 | 248.278 | -69.64 (-2.73%) | 2,864,010 |
| 18 May 2022 | INR | 2,616 | 2,629.92 | 2,522.02 | 2,552.42 | 255.242 | -42 (-1.62%) | 3,740,540 |
| 17 May 2022 | INR | 2,540.96 | 2,604.14 | 2,526 | 2,594.42 | 259.442 | +63.36 (+2.50%) | 4,286,060 |
| 16 May 2022 | INR | 2,540 | 2,555.74 | 2,490 | 2,531.06 | 253.106 | +9.4 (+0.37%) | 4,340,040 |
| 13 May 2022 | INR | 2,625.8 | 2,646.94 | 2,515 | 2,521.66 | 252.166 | -48.48 (-1.89%) | 3,487,640 |
| 12 May 2022 | INR | 2,653.8 | 2,653.8 | 2,550 | 2,570.14 | 257.014 | -95.82 (-3.59%) | 3,256,960 |
| 11 May 2022 | INR | 2,745 | 2,766.12 | 2,630.4 | 2,665.96 | 266.596 | -60.06 (-2.20%) | 2,918,480 |
| 10 May 2022 | INR | 2,764 | 2,795.84 | 2,712.4 | 2,726.02 | 272.602 | -30.76 (-1.12%) | 2,563,120 |
| 9 May 2022 | INR | 2,708 | 2,802.34 | 2,672.58 | 2,756.78 | 275.678 | +28.68 (+1.05%) | 4,034,090 |
