| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2022 | INR | 274.2 | 276.95 | 274.1 | 275.35 | 275.35 | +1.15 (+0.42%) | 13,016 |
| 20 Jun 2022 | INR | 276.4 | 279 | 274.1 | 274.2 | 274.2 | -1.8 (-0.65%) | 72,718 |
| 17 Jun 2022 | INR | 274.3 | 278 | 274.3 | 276 | 276 | +0.6 (+0.22%) | 39,852 |
| 16 Jun 2022 | INR | 281.1 | 282 | 274.65 | 275.4 | 275.4 | -4.7 (-1.68%) | 71,204 |
| 15 Jun 2022 | INR | 281.2 | 282.95 | 280.05 | 280.1 | 280.1 | -0.5 (-0.18%) | 30,805 |
| 14 Jun 2022 | INR | 280.05 | 284.65 | 280.05 | 280.6 | 280.6 | -1.25 (-0.44%) | 35,705 |
| 13 Jun 2022 | INR | 282.4 | 284.65 | 281 | 281.85 | 281.85 | -1.6 (-0.56%) | 48,604 |
| 10 Jun 2022 | INR | 286.9 | 286.9 | 282.5 | 283.45 | 283.45 | -1.9 (-0.67%) | 37,648 |
| 9 Jun 2022 | INR | 290 | 290 | 282.65 | 285.35 | 285.35 | -2.35 (-0.82%) | 58,495 |
| 8 Jun 2022 | INR | 276 | 292.5 | 274.3 | 287.7 | 287.7 | +12 (+4.35%) | 682,455 |
| 7 Jun 2022 | INR | 273 | 276.5 | 273 | 275.7 | 275.7 | +1.3 (+0.47%) | 13,935 |
| 6 Jun 2022 | INR | 271.55 | 276.1 | 271.55 | 274.4 | 274.4 | -0.45 (-0.16%) | 16,498 |
| 3 Jun 2022 | INR | 276.4 | 276.4 | 273.55 | 274.85 | 274.85 | -0.25 (-0.09%) | 12,030 |
| 2 Jun 2022 | INR | 272.8 | 276.75 | 271 | 275.1 | 275.1 | +2.75 (+1.01%) | 53,699 |
| 1 Jun 2022 | INR | 270.25 | 273.9 | 270.25 | 272.35 | 272.35 | -0.15 (-0.06%) | 16,529 |
| 31 May 2022 | INR | 270.4 | 273.9 | 270.4 | 272.5 | 272.5 | +2.15 (+0.80%) | 26,305 |
| 30 May 2022 | INR | 273.45 | 273.45 | 270.1 | 270.35 | 270.35 | -1.3 (-0.48%) | 10,305 |
| 27 May 2022 | INR | 272.75 | 274.3 | 271.05 | 271.65 | 271.65 | -0.05 (-0.02%) | 34,315 |
| 26 May 2022 | INR | 270 | 272.5 | 270 | 271.7 | 271.7 | +1.5 (+0.56%) | 21,466 |
| 25 May 2022 | INR | 272.75 | 272.75 | 270 | 270.2 | 270.2 | -0.1 (-0.04%) | 42,543 |
| 24 May 2022 | INR | 273 | 273 | 270.1 | 270.3 | 270.3 | -0.25 (-0.09%) | 13,704 |
| 23 May 2022 | INR | 274 | 274.5 | 270 | 270.55 | 270.55 | -2.25 (-0.82%) | 38,815 |
| 20 May 2022 | INR | 270.05 | 273.7 | 269.05 | 272.8 | 272.8 | +5.4 (+2.02%) | 22,369 |
| 19 May 2022 | INR | 266.55 | 271.9 | 266.5 | 267.4 | 267.4 | -3.45 (-1.27%) | 19,567 |
| 18 May 2022 | INR | 269 | 271.75 | 267.4 | 270.85 | 270.85 | +2.85 (+1.06%) | 22,691 |
| 17 May 2022 | INR | 269.8 | 269.9 | 267.05 | 268 | 268 | -0.8 (-0.30%) | 18,127 |
| 16 May 2022 | INR | 268.8 | 270.65 | 267.25 | 268.8 | 268.8 | +1.35 (+0.50%) | 17,887 |
| 13 May 2022 | INR | 267 | 268.1 | 266.5 | 267.45 | 267.45 | +0.5 (+0.19%) | 17,015 |
| 12 May 2022 | INR | 268.35 | 269.2 | 265.5 | 266.95 | 266.95 | -2.15 (-0.80%) | 38,969 |
| 11 May 2022 | INR | 271 | 271 | 268.1 | 269.1 | 269.1 | 0.0 (0.0%) | 161,533 |
