| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | INR | 376.48 | 376.7 | 373.5 | 375.88 | 375.88 | +1.77 (+0.47%) | 232,206 |
| 26 May 2022 | INR | 378.26 | 378.26 | 372.4 | 374.11 | 374.11 | -1.35 (-0.36%) | 443,183 |
| 25 May 2022 | INR | 378.89 | 378.89 | 375 | 375.46 | 375.46 | -1.56 (-0.41%) | 392,229 |
| 24 May 2022 | INR | 378.4 | 378.8 | 375 | 377.02 | 377.02 | +1.04 (+0.28%) | 169,008 |
| 23 May 2022 | INR | 374.7 | 381.7 | 372.53 | 375.98 | 375.98 | +2.76 (+0.74%) | 67,378 |
| 20 May 2022 | INR | 375.85 | 382 | 370.5 | 373.22 | 373.22 | +0.02 (+0.01%) | 213,537 |
| 19 May 2022 | INR | 370.45 | 377.5 | 369 | 373.2 | 373.2 | +3.19 (+0.86%) | 80,178 |
| 18 May 2022 | INR | 371.5 | 373.75 | 369.15 | 370.01 | 370.01 | -1.33 (-0.36%) | 326,969 |
| 17 May 2022 | INR | 369.01 | 374.99 | 369.01 | 371.34 | 371.34 | +0.05 (+0.01%) | 243,479 |
| 16 May 2022 | INR | 375.5 | 375.5 | 371 | 371.29 | 371.29 | -1.51 (-0.41%) | 323,487 |
| 13 May 2022 | INR | 372.3 | 381.75 | 372.27 | 372.8 | 372.8 | -4.55 (-1.21%) | 287,028 |
| 12 May 2022 | INR | 371.89 | 389.95 | 368.45 | 377.35 | 377.35 | +5.46 (+1.47%) | 1,696,967 |
| 11 May 2022 | INR | 371 | 373.5 | 369.11 | 371.89 | 371.89 | +2.35 (+0.64%) | 290,664 |
| 10 May 2022 | INR | 377.9 | 377.9 | 367.25 | 369.54 | 369.54 | -5.17 (-1.38%) | 502,108 |
| 9 May 2022 | INR | 382.95 | 385.27 | 374.01 | 374.71 | 374.71 | -7.87 (-2.06%) | 254,113 |
| 6 May 2022 | INR | 382.9 | 388 | 380.21 | 382.58 | 382.58 | -2.16 (-0.56%) | 229,145 |
| 5 May 2022 | INR | 388.55 | 388.72 | 384.02 | 384.74 | 384.74 | -2.11 (-0.55%) | 81,523 |
| 4 May 2022 | INR | 391.7 | 391.7 | 383.78 | 386.85 | 386.85 | +3.07 (+0.80%) | 877,550 |
| 3 May 2022 | INR | 383.78 | 383.78 | 383.78 | 383.78 | 383.78 | 0.0 (0.0%) | 0 |
| 2 May 2022 | INR | 385.15 | 390 | 382 | 383.78 | 383.78 | -1.34 (-0.35%) | 394,354 |
| 29 Apr 2022 | INR | 390 | 392.7 | 382.52 | 385.12 | 385.12 | -3.74 (-0.96%) | 1,653,760 |
| 28 Apr 2022 | INR | 390.4 | 390.4 | 384.5 | 388.86 | 388.86 | -0.63 (-0.16%) | 611,197 |
| 27 Apr 2022 | INR | 384.99 | 391 | 381.2 | 389.49 | 389.49 | +4.87 (+1.27%) | 315,623 |
| 26 Apr 2022 | INR | 385 | 385.83 | 382 | 384.62 | 384.62 | +2.03 (+0.53%) | 167,440 |
| 25 Apr 2022 | INR | 384.8 | 384.8 | 381.2 | 382.59 | 382.59 | +0.07 (+0.02%) | 98,510 |
| 22 Apr 2022 | INR | 375.8 | 387.85 | 375.12 | 382.52 | 382.52 | +6.53 (+1.74%) | 2,883,963 |
| 21 Apr 2022 | INR | 374.51 | 377.4 | 374.51 | 375.99 | 375.99 | -0.4 (-0.11%) | 124,906 |
| 20 Apr 2022 | INR | 374 | 378.49 | 371.63 | 376.39 | 376.39 | +4.52 (+1.22%) | 508,958 |
| 19 Apr 2022 | INR | 374.75 | 377.89 | 370.1 | 371.87 | 371.87 | -1.73 (-0.46%) | 296,086 |
| 18 Apr 2022 | INR | 375.7 | 377 | 372.25 | 373.6 | 373.6 | -0.85 (-0.23%) | 314,098 |
