| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 457.95 | 457.95 | 430 | 438.3 | 438.3 | -17.65 (-3.87%) | 57,342 |
| 17 Jun 2022 | INR | 451.1 | 464 | 450.1 | 455.95 | 455.95 | -6.95 (-1.50%) | 51,796 |
| 16 Jun 2022 | INR | 493.05 | 499 | 457.35 | 462.9 | 462.9 | -27.5 (-5.61%) | 78,467 |
| 15 Jun 2022 | INR | 492 | 503.05 | 485 | 490.4 | 490.4 | -3.75 (-0.76%) | 76,352 |
| 14 Jun 2022 | INR | 478.5 | 500 | 478.5 | 494.15 | 494.15 | +5.3 (+1.08%) | 37,275 |
| 13 Jun 2022 | INR | 508.45 | 508.45 | 485.7 | 488.85 | 488.85 | -26.55 (-5.15%) | 60,840 |
| 10 Jun 2022 | INR | 514.45 | 519.7 | 510.05 | 515.4 | 515.4 | -2.55 (-0.49%) | 31,530 |
| 9 Jun 2022 | INR | 521 | 524.9 | 515 | 517.95 | 517.95 | -3.6 (-0.69%) | 28,946 |
| 8 Jun 2022 | INR | 530.05 | 534.55 | 520.5 | 521.55 | 521.55 | -12.05 (-2.26%) | 35,573 |
| 7 Jun 2022 | INR | 538.05 | 544.8 | 527 | 533.6 | 533.6 | -0.85 (-0.16%) | 56,621 |
| 6 Jun 2022 | INR | 534.3 | 543.3 | 511.7 | 534.45 | 534.45 | +3.35 (+0.63%) | 77,871 |
| 3 Jun 2022 | INR | 545 | 553 | 526.05 | 531.1 | 531.1 | -8.4 (-1.56%) | 105,120 |
| 2 Jun 2022 | INR | 518.8 | 545 | 510.15 | 539.5 | 539.5 | +17.75 (+3.40%) | 246,533 |
| 1 Jun 2022 | INR | 466.05 | 548 | 466.05 | 521.75 | 521.75 | +54 (+11.54%) | 734,204 |
| 31 May 2022 | INR | 471.95 | 472.6 | 459.95 | 467.75 | 467.75 | -2.25 (-0.48%) | 47,871 |
| 30 May 2022 | INR | 458.7 | 474.7 | 455.1 | 470 | 470 | +19.15 (+4.25%) | 85,119 |
| 27 May 2022 | INR | 451 | 460.75 | 448.7 | 450.85 | 450.85 | +5.85 (+1.31%) | 85,435 |
| 26 May 2022 | INR | 435 | 457.4 | 434.05 | 445 | 445 | +13.45 (+3.12%) | 162,852 |
| 25 May 2022 | INR | 483.9 | 486.5 | 422 | 431.55 | 431.55 | -45.8 (-9.59%) | 174,652 |
| 24 May 2022 | INR | 506 | 522.35 | 470.2 | 477.35 | 477.35 | -24.1 (-4.81%) | 298,763 |
| 23 May 2022 | INR | 517.5 | 517.5 | 496.95 | 501.45 | 501.45 | -10 (-1.96%) | 41,778 |
| 20 May 2022 | INR | 499.25 | 519.5 | 499.25 | 511.45 | 511.45 | +18.7 (+3.80%) | 56,058 |
| 19 May 2022 | INR | 510 | 510 | 484.85 | 492.75 | 492.75 | -20.8 (-4.05%) | 61,578 |
| 18 May 2022 | INR | 517.9 | 518.75 | 506.05 | 513.55 | 513.55 | +0.2 (+0.04%) | 71,300 |
| 17 May 2022 | INR | 489.65 | 514.7 | 484.85 | 513.35 | 513.35 | +28.35 (+5.85%) | 98,758 |
| 16 May 2022 | INR | 482.5 | 494.8 | 476.35 | 485 | 485 | +7.55 (+1.58%) | 93,760 |
| 13 May 2022 | INR | 481 | 497.45 | 473.05 | 477.45 | 477.45 | +1.7 (+0.36%) | 73,815 |
| 12 May 2022 | INR | 480.35 | 494.45 | 470.95 | 475.75 | 475.75 | -15.7 (-3.19%) | 106,027 |
| 11 May 2022 | INR | 513.3 | 518.6 | 481.75 | 491.45 | 491.45 | -21.85 (-4.26%) | 95,503 |
| 10 May 2022 | INR | 520.55 | 536 | 509 | 513.3 | 513.3 | -7.25 (-1.39%) | 67,239 |
