| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 1,695 | 1,695 | 1,631 | 1,676.15 | 1,676.15 | -35.95 (-2.10%) | 136,307 |
| 10 Jun 2022 | INR | 1,721 | 1,738 | 1,705 | 1,712.1 | 1,712.1 | -30.4 (-1.74%) | 27,959 |
| 9 Jun 2022 | INR | 1,750 | 1,769 | 1,730 | 1,742.5 | 1,742.5 | -14.8 (-0.84%) | 62,952 |
| 8 Jun 2022 | INR | 1,786 | 1,807 | 1,748.05 | 1,757.3 | 1,757.3 | -23.9 (-1.34%) | 45,587 |
| 7 Jun 2022 | INR | 1,748 | 1,809.95 | 1,745.05 | 1,781.2 | 1,781.2 | +16.95 (+0.96%) | 71,041 |
| 6 Jun 2022 | INR | 1,800 | 1,806.95 | 1,749.8 | 1,764.25 | 1,764.25 | -43.05 (-2.38%) | 146,323 |
| 3 Jun 2022 | INR | 1,846 | 1,846 | 1,791.2 | 1,807.3 | 1,807.3 | -10.9 (-0.60%) | 87,141 |
| 2 Jun 2022 | INR | 1,829 | 1,829 | 1,783.05 | 1,818.2 | 1,818.2 | +3.45 (+0.19%) | 66,824 |
| 1 Jun 2022 | INR | 1,748 | 1,829.9 | 1,727.05 | 1,814.75 | 1,814.75 | +66.1 (+3.78%) | 222,402 |
| 31 May 2022 | INR | 1,719 | 1,819 | 1,707.9 | 1,748.65 | 1,748.65 | +31.75 (+1.85%) | 191,913 |
| 30 May 2022 | INR | 1,702 | 1,748 | 1,699.05 | 1,716.9 | 1,716.9 | +40.7 (+2.43%) | 149,785 |
| 27 May 2022 | INR | 1,690 | 1,700 | 1,668.95 | 1,676.2 | 1,676.2 | +2.15 (+0.13%) | 69,577 |
| 26 May 2022 | INR | 1,679 | 1,694.95 | 1,612 | 1,674.05 | 1,674.05 | +8.1 (+0.49%) | 133,637 |
| 25 May 2022 | INR | 1,717 | 1,717 | 1,656.6 | 1,665.95 | 1,665.95 | -32.7 (-1.93%) | 40,607 |
| 24 May 2022 | INR | 1,720 | 1,728 | 1,684.15 | 1,698.65 | 1,698.65 | -4.95 (-0.29%) | 43,793 |
| 23 May 2022 | INR | 1,725 | 1,729.3 | 1,700 | 1,703.6 | 1,703.6 | -6.3 (-0.37%) | 35,516 |
| 20 May 2022 | INR | 1,725.1 | 1,725.1 | 1,702 | 1,709.9 | 1,709.9 | +8.8 (+0.52%) | 30,742 |
| 19 May 2022 | INR | 1,679 | 1,710 | 1,674 | 1,701.1 | 1,701.1 | -8.1 (-0.47%) | 51,663 |
| 18 May 2022 | INR | 1,740 | 1,740 | 1,701 | 1,709.2 | 1,709.2 | -20.4 (-1.18%) | 54,057 |
| 17 May 2022 | INR | 1,710.1 | 1,740.7 | 1,710.1 | 1,729.6 | 1,729.6 | +5.35 (+0.31%) | 45,801 |
| 16 May 2022 | INR | 1,730 | 1,739.15 | 1,707.95 | 1,724.25 | 1,724.25 | +9.75 (+0.57%) | 33,779 |
| 13 May 2022 | INR | 1,751 | 1,768.55 | 1,710.25 | 1,714.5 | 1,714.5 | -8.1 (-0.47%) | 168,323 |
| 12 May 2022 | INR | 1,748 | 1,748 | 1,661.05 | 1,722.6 | 1,722.6 | -38.25 (-2.17%) | 202,294 |
| 11 May 2022 | INR | 1,769.95 | 1,790 | 1,721 | 1,760.85 | 1,760.85 | -6.75 (-0.38%) | 115,146 |
| 10 May 2022 | INR | 1,820 | 1,824 | 1,764 | 1,767.6 | 1,767.6 | -32.4 (-1.80%) | 51,933 |
| 9 May 2022 | INR | 1,811 | 1,816 | 1,789 | 1,800 | 1,800 | -22.15 (-1.22%) | 56,062 |
| 6 May 2022 | INR | 1,835 | 1,847.55 | 1,797 | 1,822.15 | 1,822.15 | -44.1 (-2.36%) | 95,958 |
| 5 May 2022 | INR | 1,880 | 1,901 | 1,851.5 | 1,866.25 | 1,866.25 | -3.25 (-0.17%) | 53,674 |
| 4 May 2022 | INR | 1,908.6 | 1,914.4 | 1,861 | 1,869.5 | 1,869.5 | -75.9 (-3.90%) | 50,358 |
| 29 Apr 2022 | INR | 1,922.7 | 1,957 | 1,904.3 | 1,945.4 | 1,945.4 | +48.2 (+2.54%) | 101,891 |
