| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 13,569.75 | 13,655.9 | 13,290 | 13,329.75 | 13,329.75 | -220.75 (-1.63%) | 17,576 |
| 16 Jun 2022 | INR | 14,080 | 14,080 | 13,500 | 13,550.5 | 13,550.5 | -320.65 (-2.31%) | 13,252 |
| 15 Jun 2022 | INR | 13,824 | 13,939.55 | 13,755.9 | 13,871.15 | 13,871.15 | +74.25 (+0.54%) | 13,446 |
| 14 Jun 2022 | INR | 13,830 | 14,079.45 | 13,751.15 | 13,796.9 | 13,796.9 | -63.55 (-0.46%) | 8,777 |
| 13 Jun 2022 | INR | 14,081 | 14,145.4 | 13,805.1 | 13,860.45 | 13,860.45 | -355.5 (-2.50%) | 9,177 |
| 10 Jun 2022 | INR | 14,225 | 14,350 | 14,150.65 | 14,215.95 | 14,215.95 | -146.4 (-1.02%) | 6,282 |
| 9 Jun 2022 | INR | 14,080.4 | 14,400.7 | 14,040.75 | 14,362.35 | 14,362.35 | +252.95 (+1.79%) | 14,211 |
| 8 Jun 2022 | INR | 14,270 | 14,270 | 13,941.7 | 14,109.4 | 14,109.4 | -12.15 (-0.09%) | 12,830 |
| 7 Jun 2022 | INR | 14,301 | 14,342.75 | 14,015.7 | 14,121.55 | 14,121.55 | -248.55 (-1.73%) | 10,559 |
| 6 Jun 2022 | INR | 14,347.3 | 14,430 | 14,184.3 | 14,370.1 | 14,370.1 | +22.8 (+0.16%) | 8,304 |
| 3 Jun 2022 | INR | 14,849 | 14,871 | 14,315.6 | 14,347.3 | 14,347.3 | -417.6 (-2.83%) | 11,194 |
| 2 Jun 2022 | INR | 14,537.25 | 14,828.75 | 14,500 | 14,764.9 | 14,764.9 | +227.65 (+1.57%) | 10,731 |
| 1 Jun 2022 | INR | 14,680 | 14,775 | 14,444 | 14,537.25 | 14,537.25 | -90.15 (-0.62%) | 9,840 |
| 31 May 2022 | INR | 14,454.95 | 14,699.95 | 14,390 | 14,627.4 | 14,627.4 | +190.65 (+1.32%) | 26,185 |
| 30 May 2022 | INR | 14,290 | 14,524.95 | 14,256.05 | 14,436.75 | 14,436.75 | +251 (+1.77%) | 13,313 |
| 27 May 2022 | INR | 14,049.95 | 14,299 | 13,970 | 14,185.75 | 14,185.75 | +320.85 (+2.31%) | 29,521 |
| 26 May 2022 | INR | 13,900.2 | 14,000 | 13,480.15 | 13,864.9 | 13,864.9 | +126.05 (+0.92%) | 22,958 |
| 25 May 2022 | INR | 14,045 | 14,157.9 | 13,692.95 | 13,738.85 | 13,738.85 | -320.85 (-2.28%) | 13,882 |
| 24 May 2022 | INR | 14,161 | 14,271.9 | 13,842.2 | 14,059.7 | 14,059.7 | -102.65 (-0.72%) | 20,099 |
| 23 May 2022 | INR | 14,310.5 | 14,375.15 | 14,003.6 | 14,162.35 | 14,162.35 | -12.8 (-0.09%) | 32,397 |
| 20 May 2022 | INR | 13,707 | 14,257.4 | 13,500 | 14,175.15 | 14,175.15 | +781.5 (+5.83%) | 69,654 |
| 19 May 2022 | INR | 13,765 | 14,109.3 | 13,177.45 | 13,393.65 | 13,393.65 | -792.6 (-5.59%) | 73,307 |
| 18 May 2022 | INR | 13,620 | 14,300 | 13,620 | 14,186.25 | 14,186.25 | +557.2 (+4.09%) | 49,824 |
| 17 May 2022 | INR | 13,350 | 13,671.95 | 13,280 | 13,629.05 | 13,629.05 | +419.5 (+3.18%) | 14,982 |
| 16 May 2022 | INR | 13,300 | 13,330 | 13,075.4 | 13,209.55 | 13,209.55 | +110.85 (+0.85%) | 17,260 |
| 13 May 2022 | INR | 13,200 | 13,499.25 | 13,022.65 | 13,098.7 | 13,098.7 | -29.9 (-0.23%) | 28,821 |
| 12 May 2022 | INR | 13,311 | 13,326.4 | 12,932.45 | 13,128.6 | 13,128.6 | -265.65 (-1.98%) | 20,938 |
| 11 May 2022 | INR | 13,637.7 | 13,649.85 | 13,069.55 | 13,394.25 | 13,394.25 | -127.1 (-0.94%) | 26,773 |
| 10 May 2022 | INR | 13,612.8 | 13,891.55 | 13,500 | 13,521.35 | 13,521.35 | -91.45 (-0.67%) | 19,109 |
| 9 May 2022 | INR | 13,791.7 | 13,848.95 | 13,500 | 13,612.8 | 13,612.8 | -236.15 (-1.71%) | 23,929 |
