| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 1,314 | 1,320.6 | 1,278 | 1,281.15 | 1,281.15 | -26.7 (-2.04%) | 521,539 |
| 15 Jun 2022 | INR | 1,301 | 1,315.85 | 1,298.5 | 1,307.85 | 1,307.85 | -3 (-0.23%) | 374,039 |
| 14 Jun 2022 | INR | 1,310 | 1,326.15 | 1,306.2 | 1,310.85 | 1,310.85 | -16.45 (-1.24%) | 316,756 |
| 13 Jun 2022 | INR | 1,320 | 1,330.55 | 1,308.9 | 1,327.3 | 1,327.3 | -23.35 (-1.73%) | 452,957 |
| 10 Jun 2022 | INR | 1,365 | 1,365 | 1,343.3 | 1,350.65 | 1,350.65 | -26.7 (-1.94%) | 148,336 |
| 9 Jun 2022 | INR | 1,359.05 | 1,381.35 | 1,357.4 | 1,377.35 | 1,377.35 | +10.05 (+0.74%) | 192,821 |
| 8 Jun 2022 | INR | 1,367.5 | 1,381.4 | 1,357.2 | 1,367.3 | 1,367.3 | +4.45 (+0.33%) | 286,636 |
| 7 Jun 2022 | INR | 1,364.4 | 1,373.75 | 1,355.3 | 1,362.85 | 1,362.85 | -14.75 (-1.07%) | 157,070 |
| 6 Jun 2022 | INR | 1,374.05 | 1,387.4 | 1,361.65 | 1,377.6 | 1,377.6 | -2.65 (-0.19%) | 113,056 |
| 3 Jun 2022 | INR | 1,395 | 1,401.4 | 1,376 | 1,380.25 | 1,380.25 | -4.85 (-0.35%) | 154,630 |
| 2 Jun 2022 | INR | 1,388 | 1,388 | 1,378.9 | 1,385.1 | 1,385.1 | -11.2 (-0.80%) | 154,654 |
| 1 Jun 2022 | INR | 1,383.85 | 1,400.8 | 1,379.8 | 1,396.3 | 1,396.3 | +8.85 (+0.64%) | 101,965 |
| 31 May 2022 | INR | 1,397 | 1,404.8 | 1,380 | 1,387.45 | 1,387.45 | -13.3 (-0.95%) | 91,482 |
| 30 May 2022 | INR | 1,408.2 | 1,420.55 | 1,399 | 1,400.75 | 1,400.75 | +9.15 (+0.66%) | 163,805 |
| 27 May 2022 | INR | 1,374 | 1,394.5 | 1,371.45 | 1,391.6 | 1,391.6 | +23.9 (+1.75%) | 1,269,551 |
| 26 May 2022 | INR | 1,335 | 1,370.55 | 1,335 | 1,367.7 | 1,367.7 | +39.3 (+2.96%) | 359,850 |
| 25 May 2022 | INR | 1,327.5 | 1,336 | 1,323.05 | 1,328.4 | 1,328.4 | +9.45 (+0.72%) | 432,958 |
| 24 May 2022 | INR | 1,297.7 | 1,325.3 | 1,296.2 | 1,318.95 | 1,318.95 | +16.05 (+1.23%) | 106,241 |
| 23 May 2022 | INR | 1,313 | 1,329.55 | 1,299 | 1,302.9 | 1,302.9 | -17.8 (-1.35%) | 382,983 |
| 20 May 2022 | INR | 1,300 | 1,324.2 | 1,292.2 | 1,320.7 | 1,320.7 | +33.5 (+2.60%) | 341,264 |
| 19 May 2022 | INR | 1,285 | 1,296.6 | 1,278.3 | 1,287.2 | 1,287.2 | -27.15 (-2.07%) | 335,166 |
| 18 May 2022 | INR | 1,322 | 1,333 | 1,310 | 1,314.35 | 1,314.35 | +0.3 (+0.02%) | 234,160 |
| 17 May 2022 | INR | 1,314 | 1,317 | 1,298.35 | 1,314.05 | 1,314.05 | +8.95 (+0.69%) | 638,165 |
| 16 May 2022 | INR | 1,297 | 1,311.8 | 1,285 | 1,305.1 | 1,305.1 | +14.15 (+1.10%) | 146,395 |
| 13 May 2022 | INR | 1,317 | 1,317 | 1,287.05 | 1,290.95 | 1,290.95 | -12.15 (-0.93%) | 389,864 |
| 12 May 2022 | INR | 1,328.9 | 1,328.9 | 1,293.35 | 1,303.1 | 1,303.1 | -45 (-3.34%) | 227,388 |
| 11 May 2022 | INR | 1,354 | 1,355.45 | 1,328.7 | 1,348.1 | 1,348.1 | +6.75 (+0.50%) | 283,117 |
| 10 May 2022 | INR | 1,315 | 1,352.95 | 1,315 | 1,341.35 | 1,341.35 | +21.25 (+1.61%) | 456,119 |
| 9 May 2022 | INR | 1,305 | 1,326.4 | 1,295.7 | 1,320.1 | 1,320.1 | +2.5 (+0.19%) | 489,237 |
| 6 May 2022 | INR | 1,339.8 | 1,339.8 | 1,313.1 | 1,317.6 | 1,317.6 | -35.1 (-2.59%) | 202,634 |
