| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 2,455.1 | 2,501.45 | 2,433.9 | 2,452.55 | 2,452.55 | -14.85 (-0.60%) | 377,385 |
| 17 Jun 2022 | INR | 2,518 | 2,518 | 2,455.65 | 2,467.4 | 2,467.4 | -51.65 (-2.05%) | 725,864 |
| 16 Jun 2022 | INR | 2,620.5 | 2,624.25 | 2,511.05 | 2,519.05 | 2,519.05 | -86.25 (-3.31%) | 493,824 |
| 15 Jun 2022 | INR | 2,567 | 2,628 | 2,557.6 | 2,605.3 | 2,605.3 | +47.7 (+1.87%) | 673,444 |
| 14 Jun 2022 | INR | 2,595.95 | 2,614.9 | 2,530 | 2,557.6 | 2,557.6 | -41.2 (-1.59%) | 509,259 |
| 13 Jun 2022 | INR | 2,560 | 2,612.3 | 2,536.55 | 2,598.8 | 2,598.8 | -3.15 (-0.12%) | 625,967 |
| 10 Jun 2022 | INR | 2,580 | 2,614.4 | 2,575.45 | 2,601.95 | 2,601.95 | +3.85 (+0.15%) | 324,452 |
| 9 Jun 2022 | INR | 2,579.95 | 2,603.55 | 2,560 | 2,598.1 | 2,598.1 | +12.15 (+0.47%) | 327,503 |
| 8 Jun 2022 | INR | 2,584 | 2,617.05 | 2,553.35 | 2,585.95 | 2,585.95 | +15.1 (+0.59%) | 539,786 |
| 7 Jun 2022 | INR | 2,525 | 2,578.05 | 2,500 | 2,570.85 | 2,570.85 | +30.1 (+1.18%) | 550,257 |
| 6 Jun 2022 | INR | 2,565 | 2,594.45 | 2,525.1 | 2,540.75 | 2,540.75 | -43 (-1.66%) | 965,347 |
| 3 Jun 2022 | INR | 2,675 | 2,688.7 | 2,575.15 | 2,583.75 | 2,583.75 | -79.35 (-2.98%) | 753,558 |
| 2 Jun 2022 | INR | 2,730.6 | 2,733 | 2,640.4 | 2,663.1 | 2,663.1 | -94.5 (-3.43%) | 1,093,645 |
| 1 Jun 2022 | INR | 2,799.9 | 2,799.9 | 2,731.5 | 2,757.6 | 2,757.6 | -16.3 (-0.59%) | 430,807 |
| 31 May 2022 | INR | 2,774.9 | 2,809.95 | 2,752.15 | 2,773.9 | 2,773.9 | +3.35 (+0.12%) | 1,859,231 |
| 30 May 2022 | INR | 2,724 | 2,787.45 | 2,724 | 2,770.55 | 2,770.55 | +50.75 (+1.87%) | 924,244 |
| 27 May 2022 | INR | 2,645.15 | 2,726.9 | 2,638 | 2,719.8 | 2,719.8 | +83.35 (+3.16%) | 654,718 |
| 26 May 2022 | INR | 2,608 | 2,647.35 | 2,575 | 2,636.45 | 2,636.45 | +41.75 (+1.61%) | 362,813 |
| 25 May 2022 | INR | 2,640.2 | 2,669.25 | 2,583.65 | 2,594.7 | 2,594.7 | -42.3 (-1.60%) | 525,893 |
| 24 May 2022 | INR | 2,629.95 | 2,654 | 2,613.4 | 2,637 | 2,637 | +12.3 (+0.47%) | 616,849 |
| 23 May 2022 | INR | 2,615.05 | 2,699.95 | 2,610.55 | 2,624.7 | 2,624.7 | +34.55 (+1.33%) | 744,827 |
| 20 May 2022 | INR | 2,545 | 2,613.4 | 2,545 | 2,590.15 | 2,590.15 | +74.65 (+2.97%) | 751,633 |
| 19 May 2022 | INR | 2,510.1 | 2,549 | 2,500.55 | 2,515.5 | 2,515.5 | -23.5 (-0.93%) | 556,405 |
| 18 May 2022 | INR | 2,525.35 | 2,554.2 | 2,511.8 | 2,539 | 2,539 | +15.5 (+0.61%) | 332,168 |
| 17 May 2022 | INR | 2,515 | 2,538.85 | 2,502.05 | 2,523.5 | 2,523.5 | +27.6 (+1.11%) | 517,525 |
| 16 May 2022 | INR | 2,450.05 | 2,511.95 | 2,440 | 2,495.9 | 2,495.9 | +46.75 (+1.91%) | 473,407 |
| 13 May 2022 | INR | 2,414.95 | 2,500 | 2,414.95 | 2,449.15 | 2,449.15 | +47.95 (+2.00%) | 691,344 |
| 12 May 2022 | INR | 2,459 | 2,459 | 2,371 | 2,401.2 | 2,401.2 | -69.1 (-2.80%) | 966,472 |
| 11 May 2022 | INR | 2,465.5 | 2,519.4 | 2,407.9 | 2,470.3 | 2,470.3 | +0.55 (+0.02%) | 575,504 |
| 10 May 2022 | INR | 2,485 | 2,519.35 | 2,458.6 | 2,469.75 | 2,469.75 | -23 (-0.92%) | 644,415 |
