| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 285.4 | 286.7 | 272.4 | 275.8 | 275.8 | -5.4 (-1.92%) | 48,455 |
| 15 Jun 2022 | INR | 275.8 | 283.5 | 275.65 | 281.2 | 281.2 | +5.1 (+1.85%) | 32,130 |
| 14 Jun 2022 | INR | 284.4 | 288.3 | 272.2 | 276.1 | 276.1 | -9.15 (-3.21%) | 56,266 |
| 13 Jun 2022 | INR | 288 | 291.45 | 285 | 285.25 | 285.25 | -13.05 (-4.37%) | 42,499 |
| 10 Jun 2022 | INR | 300 | 303.3 | 297.1 | 298.3 | 298.3 | -4.25 (-1.40%) | 32,395 |
| 9 Jun 2022 | INR | 295 | 304.35 | 293.3 | 302.55 | 302.55 | +5.25 (+1.77%) | 42,905 |
| 8 Jun 2022 | INR | 297.15 | 305.45 | 296.1 | 297.3 | 297.3 | -1.45 (-0.49%) | 84,897 |
| 7 Jun 2022 | INR | 297 | 304.7 | 297 | 298.75 | 298.75 | -0.25 (-0.08%) | 90,571 |
| 6 Jun 2022 | INR | 301.8 | 303.5 | 296.65 | 299 | 299 | -1.15 (-0.38%) | 53,762 |
| 3 Jun 2022 | INR | 312.05 | 313.4 | 298.5 | 300.15 | 300.15 | -8.9 (-2.88%) | 101,909 |
| 2 Jun 2022 | INR | 288 | 314 | 287.15 | 309.05 | 309.05 | +20.5 (+7.10%) | 246,379 |
| 1 Jun 2022 | INR | 284.8 | 295.9 | 283 | 288.55 | 288.55 | +4.8 (+1.69%) | 131,527 |
| 31 May 2022 | INR | 281.2 | 287.4 | 281.2 | 283.75 | 283.75 | -0.3 (-0.11%) | 65,621 |
| 30 May 2022 | INR | 289 | 292.9 | 282 | 284.05 | 284.05 | -2.6 (-0.91%) | 184,802 |
| 27 May 2022 | INR | 295 | 301 | 283 | 286.65 | 286.65 | +12 (+4.37%) | 350,423 |
| 26 May 2022 | INR | 275.05 | 286 | 270.1 | 274.65 | 274.65 | -3.55 (-1.28%) | 132,937 |
| 25 May 2022 | INR | 285.15 | 287.85 | 276.6 | 278.2 | 278.2 | -6.55 (-2.30%) | 42,243 |
| 24 May 2022 | INR | 292.8 | 292.95 | 283.5 | 284.75 | 284.75 | -5 (-1.73%) | 42,831 |
| 23 May 2022 | INR | 295 | 295 | 287 | 289.75 | 289.75 | -6.75 (-2.28%) | 52,063 |
| 20 May 2022 | INR | 276.75 | 313.8 | 275 | 296.5 | 296.5 | +23.5 (+8.61%) | 836,775 |
| 19 May 2022 | INR | 277.95 | 280.95 | 270 | 273 | 273 | -10.45 (-3.69%) | 41,358 |
| 18 May 2022 | INR | 281 | 289.3 | 280 | 283.45 | 283.45 | +4.1 (+1.47%) | 60,485 |
| 17 May 2022 | INR | 281.9 | 281.95 | 275 | 279.35 | 279.35 | -0.3 (-0.11%) | 57,099 |
| 16 May 2022 | INR | 278.95 | 280.6 | 275.55 | 279.65 | 279.65 | +1.7 (+0.61%) | 69,423 |
| 13 May 2022 | INR | 273 | 281.4 | 273 | 277.95 | 277.95 | +8.55 (+3.17%) | 47,709 |
| 12 May 2022 | INR | 268 | 273.7 | 266.25 | 269.4 | 269.4 | -1.65 (-0.61%) | 49,965 |
| 11 May 2022 | INR | 287.6 | 288.45 | 267.95 | 271.05 | 271.05 | -14.75 (-5.16%) | 109,064 |
| 10 May 2022 | INR | 293 | 302 | 284.5 | 285.8 | 285.8 | -9.7 (-3.28%) | 64,207 |
| 9 May 2022 | INR | 299 | 306.05 | 291 | 295.5 | 295.5 | -9.15 (-3.00%) | 82,698 |
| 6 May 2022 | INR | 305.05 | 308 | 297.95 | 304.65 | 304.65 | -5 (-1.61%) | 60,689 |
