| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2022 | INR | 137 | 140.2 | 136.5 | 138.65 | 138.65 | +2.6 (+1.91%) | 386,360 |
| 31 May 2022 | INR | 135.8 | 138.4 | 134.45 | 136.05 | 136.05 | +0.85 (+0.63%) | 316,190 |
| 30 May 2022 | INR | 135.7 | 135.95 | 133.8 | 135.2 | 135.2 | +1.75 (+1.31%) | 479,250 |
| 27 May 2022 | INR | 142 | 142 | 132.8 | 133.45 | 133.45 | -6.55 (-4.68%) | 1,010,000 |
| 26 May 2022 | INR | 141.9 | 141.9 | 133.85 | 140 | 140 | +1.5 (+1.08%) | 591,430 |
| 25 May 2022 | INR | 144 | 144 | 135.9 | 138.5 | 138.5 | -1.5 (-1.07%) | 415,810 |
| 24 May 2022 | INR | 141.05 | 144.6 | 139 | 140 | 140 | +0.75 (+0.54%) | 584,040 |
| 23 May 2022 | INR | 147 | 148.85 | 138.6 | 139.25 | 139.25 | -10.65 (-7.10%) | 1,110,000 |
| 20 May 2022 | INR | 142 | 151.9 | 142 | 149.9 | 149.9 | +8.95 (+6.35%) | 681,620 |
| 19 May 2022 | INR | 144.2 | 144.9 | 140.2 | 140.95 | 140.95 | -6.2 (-4.21%) | 362,360 |
| 18 May 2022 | INR | 147 | 150.65 | 144.15 | 147.15 | 147.15 | +0.8 (+0.55%) | 681,940 |
| 17 May 2022 | INR | 139 | 148.25 | 137.8 | 146.35 | 146.35 | +9.15 (+6.67%) | 754,840 |
| 16 May 2022 | INR | 140 | 140.45 | 135.55 | 137.2 | 137.2 | -0.3 (-0.22%) | 471,010 |
| 13 May 2022 | INR | 139 | 142 | 136.1 | 137.5 | 137.5 | -0.25 (-0.18%) | 699,730 |
| 12 May 2022 | INR | 141.3 | 141.65 | 136.5 | 137.75 | 137.75 | -4.25 (-2.99%) | 540,600 |
| 11 May 2022 | INR | 142 | 143 | 132 | 142 | 142 | +5.7 (+4.18%) | 1,010,000 |
| 10 May 2022 | INR | 145.95 | 148 | 135 | 136.3 | 136.3 | -9.8 (-6.71%) | 1,160,000 |
| 9 May 2022 | INR | 157.85 | 157.85 | 145.05 | 146.1 | 146.1 | -10.35 (-6.62%) | 690,350 |
| 6 May 2022 | INR | 159 | 159 | 153.6 | 156.45 | 156.45 | -4.45 (-2.77%) | 443,230 |
| 5 May 2022 | INR | 164.75 | 168.4 | 160.1 | 160.9 | 160.9 | -2.05 (-1.26%) | 392,240 |
| 4 May 2022 | INR | 166.25 | 170.55 | 161.4 | 162.95 | 162.95 | -3.55 (-2.13%) | 535,640 |
| 2 May 2022 | INR | 170.55 | 171.35 | 165.05 | 166.5 | 166.5 | -5.2 (-3.03%) | 515,570 |
| 29 Apr 2022 | INR | 171.95 | 175.3 | 170 | 171.7 | 171.7 | +0.75 (+0.44%) | 585,530 |
| 28 Apr 2022 | INR | 174.95 | 175.9 | 169.5 | 170.95 | 170.95 | -3.4 (-1.95%) | 410,790 |
| 27 Apr 2022 | INR | 177 | 179.4 | 172.15 | 174.35 | 174.35 | -2.9 (-1.64%) | 550,470 |
| 26 Apr 2022 | INR | 184.3 | 185.3 | 175.1 | 177.25 | 177.25 | -5.2 (-2.85%) | 601,030 |
| 25 Apr 2022 | INR | 183.8 | 186.65 | 177.55 | 182.45 | 182.45 | -3.6 (-1.93%) | 1,040,000 |
| 22 Apr 2022 | INR | 191 | 192.4 | 183.5 | 186.05 | 186.05 | -6.05 (-3.15%) | 2,060,000 |
| 21 Apr 2022 | INR | 173.9 | 194.9 | 173.8 | 192.1 | 192.1 | +19.75 (+11.46%) | 4,630,000 |
| 20 Apr 2022 | INR | 170 | 178.15 | 170 | 172.35 | 172.35 | +3.05 (+1.80%) | 839,150 |
