| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 3,918 | 3,928.44 | 3,832.5 | 3,882.69 | 1,294.23 | +9.39 (+0.24%) | 70,032 |
| 17 Jun 2022 | INR | 3,894.99 | 3,929.79 | 3,850.26 | 3,873.3 | 1,291.1 | -29.94 (-0.77%) | 65,832 |
| 16 Jun 2022 | INR | 3,930.24 | 3,969.99 | 3,849.99 | 3,903.24 | 1,301.08 | +3.24 (+0.08%) | 67,737 |
| 15 Jun 2022 | INR | 3,951 | 3,966.96 | 3,873 | 3,900 | 1,300 | -8.49 (-0.22%) | 52,488 |
| 14 Jun 2022 | INR | 3,780 | 3,924.99 | 3,774 | 3,908.49 | 1,302.83 | +127.08 (+3.36%) | 108,204 |
| 13 Jun 2022 | INR | 3,849.99 | 3,849.99 | 3,770.01 | 3,781.41 | 1,260.47 | -108.6 (-2.79%) | 127,179 |
| 10 Jun 2022 | INR | 3,980.01 | 3,999.96 | 3,875.01 | 3,890.01 | 1,296.67 | -123.75 (-3.08%) | 109,587 |
| 9 Jun 2022 | INR | 4,039.59 | 4,039.59 | 3,954.99 | 4,013.76 | 1,337.92 | -22.68 (-0.56%) | 98,841 |
| 8 Jun 2022 | INR | 4,109.31 | 4,118.94 | 3,899.55 | 4,036.44 | 1,345.48 | -72.87 (-1.77%) | 288,219 |
| 7 Jun 2022 | INR | 4,155.15 | 4,157.49 | 4,086 | 4,109.31 | 1,369.77 | -33.9 (-0.82%) | 81,030 |
| 6 Jun 2022 | INR | 4,250.01 | 4,250.01 | 4,086.66 | 4,143.21 | 1,381.07 | -3.69 (-0.09%) | 116,574 |
| 3 Jun 2022 | INR | 4,146.21 | 4,258.71 | 4,101.99 | 4,146.9 | 1,382.3 | +28.74 (+0.70%) | 119,652 |
| 2 Jun 2022 | INR | 4,188.99 | 4,189.05 | 4,092.66 | 4,118.16 | 1,372.72 | -71.7 (-1.71%) | 118,149 |
| 1 Jun 2022 | INR | 4,203.66 | 4,239.9 | 4,160.01 | 4,189.86 | 1,396.62 | -3.39 (-0.08%) | 92,169 |
| 31 May 2022 | INR | 4,173.45 | 4,235.01 | 4,153.11 | 4,193.25 | 1,397.75 | +19.8 (+0.47%) | 128,532 |
| 30 May 2022 | INR | 4,245.21 | 4,245.21 | 4,151.85 | 4,173.45 | 1,391.15 | -31.74 (-0.75%) | 122,982 |
| 27 May 2022 | INR | 4,401.99 | 4,452 | 4,170 | 4,205.19 | 1,401.73 | -167.82 (-3.84%) | 137,592 |
| 26 May 2022 | INR | 4,509.96 | 4,509.96 | 4,248.75 | 4,373.01 | 1,457.67 | -143.19 (-3.17%) | 284,613 |
| 25 May 2022 | INR | 4,659 | 4,659 | 4,489.95 | 4,516.2 | 1,505.4 | -142.86 (-3.07%) | 98,730 |
| 24 May 2022 | INR | 4,715.01 | 4,736.76 | 4,641.84 | 4,659.06 | 1,553.02 | -55.83 (-1.18%) | 52,302 |
| 23 May 2022 | INR | 4,723.11 | 4,764.51 | 4,660.05 | 4,714.89 | 1,571.63 | +24.39 (+0.52%) | 110,160 |
| 20 May 2022 | INR | 4,547.94 | 4,749.99 | 4,521.09 | 4,690.5 | 1,563.5 | +259.86 (+5.87%) | 209,052 |
| 19 May 2022 | INR | 4,251.06 | 4,458.15 | 4,211.01 | 4,430.64 | 1,476.88 | +110.4 (+2.56%) | 116,886 |
| 18 May 2022 | INR | 4,284.81 | 4,340.01 | 4,263.99 | 4,320.24 | 1,440.08 | +55.29 (+1.30%) | 79,116 |
| 17 May 2022 | INR | 4,155.54 | 4,280.01 | 4,149.99 | 4,264.95 | 1,421.65 | +130.11 (+3.15%) | 39,255 |
| 16 May 2022 | INR | 4,299.99 | 4,367.64 | 4,081.14 | 4,134.84 | 1,378.28 | -148.41 (-3.46%) | 120,063 |
| 13 May 2022 | INR | 4,226.1 | 4,389.99 | 4,226.1 | 4,283.25 | 1,427.75 | +69.9 (+1.66%) | 39,798 |
| 12 May 2022 | INR | 4,112.04 | 4,244.64 | 4,110.3 | 4,213.35 | 1,404.45 | +39.75 (+0.95%) | 53,679 |
| 11 May 2022 | INR | 4,361.01 | 4,392.36 | 4,130.01 | 4,173.6 | 1,391.2 | -190.11 (-4.36%) | 72,312 |
| 10 May 2022 | INR | 4,474.95 | 4,485 | 4,290 | 4,363.71 | 1,454.57 | -122.7 (-2.73%) | 47,316 |
