| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 263.45 | 267 | 257 | 263.1 | 263.1 | -4.45 (-1.66%) | 135,695 |
| 10 Jun 2022 | INR | 277.7 | 277.7 | 266.15 | 267.55 | 267.55 | -5.25 (-1.92%) | 258,988 |
| 9 Jun 2022 | INR | 280 | 282.75 | 271.6 | 272.8 | 272.8 | -7.9 (-2.81%) | 238,247 |
| 8 Jun 2022 | INR | 283.8 | 284.85 | 278.1 | 280.7 | 280.7 | -2.6 (-0.92%) | 82,303 |
| 7 Jun 2022 | INR | 283.3 | 286 | 280.25 | 283.3 | 283.3 | -0.45 (-0.16%) | 71,537 |
| 6 Jun 2022 | INR | 285 | 288.95 | 280.05 | 283.75 | 283.75 | -3 (-1.05%) | 117,382 |
| 3 Jun 2022 | INR | 291.05 | 294.95 | 285.5 | 286.75 | 286.75 | -3.75 (-1.29%) | 73,404 |
| 2 Jun 2022 | INR | 285.6 | 292 | 285.6 | 290.5 | 290.5 | +4.95 (+1.73%) | 63,715 |
| 1 Jun 2022 | INR | 289 | 294.6 | 284 | 285.55 | 285.55 | -0.05 (-0.02%) | 100,427 |
| 31 May 2022 | INR | 286.35 | 288.45 | 283.05 | 285.6 | 285.6 | +1.55 (+0.55%) | 43,288 |
| 30 May 2022 | INR | 282 | 289.35 | 279 | 284.05 | 284.05 | +2.6 (+0.92%) | 98,736 |
| 27 May 2022 | INR | 283 | 287.7 | 278 | 281.45 | 281.45 | +2.4 (+0.86%) | 93,617 |
| 26 May 2022 | INR | 283 | 284.6 | 274 | 279.05 | 279.05 | -3.1 (-1.10%) | 87,620 |
| 25 May 2022 | INR | 289 | 289 | 279.75 | 282.15 | 282.15 | -5.15 (-1.79%) | 56,514 |
| 24 May 2022 | INR | 295.9 | 295.9 | 285.05 | 287.3 | 287.3 | -5.75 (-1.96%) | 83,869 |
| 23 May 2022 | INR | 294.8 | 298.95 | 289.3 | 293.05 | 293.05 | +1.8 (+0.62%) | 57,132 |
| 20 May 2022 | INR | 296.9 | 298.65 | 289.1 | 291.25 | 291.25 | +0.7 (+0.24%) | 61,527 |
| 19 May 2022 | INR | 289.75 | 292.45 | 285.85 | 290.55 | 290.55 | -3.95 (-1.34%) | 59,302 |
| 18 May 2022 | INR | 297.8 | 299.8 | 294 | 294.5 | 294.5 | -0.75 (-0.25%) | 82,843 |
| 17 May 2022 | INR | 292.4 | 297.15 | 290.35 | 295.25 | 295.25 | +5.25 (+1.81%) | 56,709 |
| 16 May 2022 | INR | 290 | 294.05 | 285.4 | 290 | 290 | +2.25 (+0.78%) | 79,011 |
| 13 May 2022 | INR | 291 | 299.9 | 286 | 287.75 | 287.75 | +0.35 (+0.12%) | 119,257 |
| 12 May 2022 | INR | 285 | 293.3 | 283.55 | 287.4 | 287.4 | -5.2 (-1.78%) | 164,553 |
| 11 May 2022 | INR | 297.05 | 299.9 | 276.6 | 292.6 | 292.6 | -5.25 (-1.76%) | 253,743 |
| 10 May 2022 | INR | 306.1 | 309.45 | 295 | 297.85 | 297.85 | -9.15 (-2.98%) | 113,768 |
| 9 May 2022 | INR | 301 | 311 | 298.65 | 307 | 307 | +2.2 (+0.72%) | 253,737 |
| 6 May 2022 | INR | 297.05 | 307 | 295 | 304.8 | 304.8 | +5.7 (+1.91%) | 360,833 |
| 5 May 2022 | INR | 304.5 | 304.8 | 296 | 299.1 | 299.1 | +1.55 (+0.52%) | 205,557 |
| 4 May 2022 | INR | 304.8 | 307.8 | 295 | 297.55 | 297.55 | -6.5 (-2.14%) | 317,826 |
| 29 Apr 2022 | INR | 308.45 | 309.1 | 302 | 304.05 | 304.05 | -1.6 (-0.52%) | 576,981 |
