| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 1,646 | 1,651 | 1,611.55 | 1,628.9 | 1,628.9 | -7.7 (-0.47%) | 199,179 |
| 17 Jun 2022 | INR | 1,674.9 | 1,683.55 | 1,607.45 | 1,636.6 | 1,636.6 | -41.2 (-2.46%) | 398,106 |
| 16 Jun 2022 | INR | 1,748.7 | 1,748.7 | 1,670 | 1,677.8 | 1,677.8 | -44.5 (-2.58%) | 157,965 |
| 15 Jun 2022 | INR | 1,728.7 | 1,744 | 1,714.65 | 1,722.3 | 1,722.3 | +2.15 (+0.12%) | 92,114 |
| 14 Jun 2022 | INR | 1,698.5 | 1,743.3 | 1,687.05 | 1,720.15 | 1,720.15 | +18.2 (+1.07%) | 289,872 |
| 13 Jun 2022 | INR | 1,719.9 | 1,719.9 | 1,680.55 | 1,701.95 | 1,701.95 | -35 (-2.02%) | 269,521 |
| 10 Jun 2022 | INR | 1,731.9 | 1,748 | 1,722.6 | 1,736.95 | 1,736.95 | -7.95 (-0.46%) | 173,190 |
| 9 Jun 2022 | INR | 1,736.65 | 1,748.1 | 1,710.7 | 1,744.9 | 1,744.9 | +8.25 (+0.48%) | 203,902 |
| 8 Jun 2022 | INR | 1,794.15 | 1,795.15 | 1,717.05 | 1,736.65 | 1,736.65 | -48.6 (-2.72%) | 540,585 |
| 7 Jun 2022 | INR | 1,818.8 | 1,821.15 | 1,773.1 | 1,785.25 | 1,785.25 | -43.55 (-2.38%) | 371,212 |
| 6 Jun 2022 | INR | 1,839.9 | 1,839.9 | 1,806.3 | 1,828.8 | 1,828.8 | -11.1 (-0.60%) | 172,126 |
| 3 Jun 2022 | INR | 1,862 | 1,869.65 | 1,835 | 1,839.9 | 1,839.9 | -3.95 (-0.21%) | 215,175 |
| 2 Jun 2022 | INR | 1,852.95 | 1,876.55 | 1,839 | 1,843.85 | 1,843.85 | -8.45 (-0.46%) | 298,899 |
| 1 Jun 2022 | INR | 1,875 | 1,899 | 1,826 | 1,852.3 | 1,852.3 | -25 (-1.33%) | 1,240,297 |
| 31 May 2022 | INR | 1,887.9 | 1,895 | 1,839.25 | 1,877.3 | 1,877.3 | -6.95 (-0.37%) | 358,743 |
| 30 May 2022 | INR | 1,817.35 | 1,899 | 1,813.2 | 1,884.25 | 1,884.25 | +81.75 (+4.54%) | 425,691 |
| 27 May 2022 | INR | 1,771.4 | 1,816 | 1,771.4 | 1,802.5 | 1,802.5 | +31.75 (+1.79%) | 448,224 |
| 26 May 2022 | INR | 1,765 | 1,784 | 1,671.5 | 1,770.75 | 1,770.75 | +25 (+1.43%) | 941,378 |
| 25 May 2022 | INR | 1,785 | 1,807.2 | 1,730 | 1,745.75 | 1,745.75 | -37.45 (-2.10%) | 240,581 |
| 24 May 2022 | INR | 1,788.85 | 1,794.45 | 1,738.35 | 1,783.2 | 1,783.2 | +18.2 (+1.03%) | 297,989 |
| 23 May 2022 | INR | 1,760 | 1,815 | 1,760 | 1,765 | 1,765 | +12.05 (+0.69%) | 276,021 |
| 20 May 2022 | INR | 1,745 | 1,767.15 | 1,729.25 | 1,752.95 | 1,752.95 | +17.15 (+0.99%) | 532,638 |
| 19 May 2022 | INR | 1,729.8 | 1,746.35 | 1,705 | 1,735.8 | 1,735.8 | -18.65 (-1.06%) | 187,757 |
| 18 May 2022 | INR | 1,765 | 1,779.45 | 1,746.4 | 1,754.45 | 1,754.45 | -8.65 (-0.49%) | 215,424 |
| 17 May 2022 | INR | 1,704 | 1,768.4 | 1,691.1 | 1,763.1 | 1,763.1 | +72.2 (+4.27%) | 184,658 |
| 16 May 2022 | INR | 1,699 | 1,724 | 1,679.95 | 1,690.9 | 1,690.9 | +11.6 (+0.69%) | 214,472 |
| 13 May 2022 | INR | 1,700 | 1,730.5 | 1,668.2 | 1,679.3 | 1,679.3 | -4.85 (-0.29%) | 210,158 |
| 12 May 2022 | INR | 1,709 | 1,710 | 1,655.55 | 1,684.15 | 1,684.15 | -41.25 (-2.39%) | 359,930 |
| 11 May 2022 | INR | 1,761 | 1,776.95 | 1,716.75 | 1,725.4 | 1,725.4 | -34.25 (-1.95%) | 249,355 |
| 10 May 2022 | INR | 1,805.1 | 1,833 | 1,742.3 | 1,759.65 | 1,759.65 | -50.6 (-2.80%) | 346,419 |
