| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | INR | 264.9 | 272.9 | 257 | 259 | 259 | -5.8 (-2.19%) | 407,520 |
| 7 Jun 2022 | INR | 268.2 | 276.55 | 262.7 | 264.8 | 264.8 | -7.05 (-2.59%) | 403,450 |
| 6 Jun 2022 | INR | 265.9 | 278.4 | 257 | 271.85 | 271.85 | +7.15 (+2.70%) | 988,640 |
| 3 Jun 2022 | INR | 280.15 | 283.7 | 262.9 | 264.7 | 264.7 | -14.65 (-5.24%) | 794,310 |
| 2 Jun 2022 | INR | 276.6 | 285 | 276 | 279.35 | 279.35 | +5.1 (+1.86%) | 1,400,000 |
| 1 Jun 2022 | INR | 250.55 | 282 | 250 | 274.25 | 274.25 | +26.2 (+10.56%) | 2,480,000 |
| 31 May 2022 | INR | 230.7 | 266.2 | 228.6 | 248.05 | 248.05 | +16.5 (+7.13%) | 2,630,000 |
| 30 May 2022 | INR | 240 | 240 | 225 | 231.55 | 231.55 | -10.85 (-4.48%) | 535,210 |
| 27 May 2022 | INR | 252 | 257.25 | 236.1 | 242.4 | 242.4 | -3.4 (-1.38%) | 446,850 |
| 26 May 2022 | INR | 227.7 | 249.7 | 227.7 | 245.8 | 245.8 | +6.15 (+2.57%) | 284,120 |
| 25 May 2022 | INR | 240.65 | 247.25 | 239.65 | 239.65 | 239.65 | -12.6 (-5.00%) | 44,240 |
| 24 May 2022 | INR | 260.1 | 260.1 | 252.25 | 252.25 | 252.25 | -13.25 (-4.99%) | 73,420 |
| 23 May 2022 | INR | 284.6 | 284.8 | 265.5 | 265.5 | 265.5 | -13.95 (-4.99%) | 140,550 |
| 20 May 2022 | INR | 285 | 288 | 275.1 | 279.45 | 279.45 | -6.3 (-2.20%) | 179,800 |
| 19 May 2022 | INR | 285.75 | 292.5 | 285.75 | 285.75 | 285.75 | -15 (-4.99%) | 150,630 |
| 18 May 2022 | INR | 295 | 308 | 287.15 | 300.75 | 300.75 | -1.5 (-0.50%) | 720,600 |
| 17 May 2022 | INR | 273.55 | 302.25 | 273.55 | 302.25 | 302.25 | +14.35 (+4.98%) | 456,490 |
| 16 May 2022 | INR | 287.9 | 287.9 | 287.9 | 287.9 | 287.9 | -15.15 (-5.00%) | 64,010 |
| 13 May 2022 | INR | 319 | 319 | 303.05 | 303.05 | 303.05 | -15.95 (-5%) | 171,230 |
| 12 May 2022 | INR | 324.93 | 334.36 | 305.98 | 319 | 319 | -10.23 (-3.11%) | 1,480,000 |
| 11 May 2022 | INR | 364.08 | 373.73 | 311.38 | 329.23 | 329.23 | -35.56 (-9.75%) | 1,690,000 |
| 10 May 2022 | INR | 406.5 | 414.96 | 360.45 | 364.79 | 364.79 | -42.99 (-10.54%) | 1,030,000 |
| 9 May 2022 | INR | 433.11 | 433.11 | 403.93 | 407.78 | 407.78 | -29.94 (-6.84%) | 558,160 |
| 6 May 2022 | INR | 453.44 | 453.44 | 435.02 | 437.72 | 437.72 | -23.2 (-5.03%) | 347,710 |
| 5 May 2022 | INR | 441.21 | 466.15 | 441.21 | 460.92 | 460.92 | +22.94 (+5.24%) | 599,920 |
| 4 May 2022 | INR | 460.61 | 468.01 | 429.52 | 437.98 | 437.98 | -21.75 (-4.73%) | 484,640 |
| 2 May 2022 | INR | 458.09 | 463.98 | 448.12 | 459.73 | 459.73 | -2.56 (-0.55%) | 453,870 |
| 29 Apr 2022 | INR | 466.81 | 475.58 | 458.84 | 462.29 | 462.29 | +1.37 (+0.30%) | 343,980 |
| 28 Apr 2022 | INR | 462.91 | 468.23 | 453.52 | 460.92 | 460.92 | +1.06 (+0.23%) | 456,260 |
| 27 Apr 2022 | INR | 480.54 | 486.2 | 457.24 | 459.86 | 459.86 | -24.35 (-5.03%) | 535,460 |
