| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | INR | 302.8 | 302.85 | 297.2 | 297.7 | 297.7 | -4.1 (-1.36%) | 261,210 |
| 7 Jun 2022 | INR | 299.9 | 307 | 299.9 | 301.8 | 301.8 | +2.25 (+0.75%) | 607,060 |
| 6 Jun 2022 | INR | 299.5 | 301.3 | 296.65 | 299.55 | 299.55 | -0.15 (-0.05%) | 154,740 |
| 3 Jun 2022 | INR | 307.4 | 308.6 | 298.85 | 299.7 | 299.7 | -6.1 (-1.99%) | 344,100 |
| 2 Jun 2022 | INR | 309 | 310 | 304.35 | 305.8 | 305.8 | -4.2 (-1.35%) | 264,480 |
| 1 Jun 2022 | INR | 304 | 311.65 | 303.05 | 310 | 310 | +9.05 (+3.01%) | 708,300 |
| 31 May 2022 | INR | 297.85 | 304.5 | 296 | 300.95 | 300.95 | +2.65 (+0.89%) | 382,710 |
| 30 May 2022 | INR | 299.3 | 299.6 | 296.65 | 298.3 | 298.3 | +2 (+0.67%) | 247,360 |
| 27 May 2022 | INR | 302.4 | 303 | 295.4 | 296.3 | 296.3 | -2.9 (-0.97%) | 439,600 |
| 26 May 2022 | INR | 309.5 | 315 | 295.1 | 299.2 | 299.2 | -5.3 (-1.74%) | 1,750,000 |
| 25 May 2022 | INR | 295.5 | 318 | 290.2 | 304.5 | 304.5 | +9.1 (+3.08%) | 5,950,000 |
| 24 May 2022 | INR | 300 | 304.95 | 292.3 | 295.4 | 295.4 | -3.85 (-1.29%) | 365,790 |
| 23 May 2022 | INR | 292 | 300 | 286.2 | 299.25 | 299.25 | +5.6 (+1.91%) | 741,140 |
| 20 May 2022 | INR | 291.15 | 296.85 | 290.1 | 293.65 | 293.65 | +8.2 (+2.87%) | 591,650 |
| 19 May 2022 | INR | 286.9 | 290.7 | 282.7 | 285.45 | 285.45 | -5.55 (-1.91%) | 339,230 |
| 18 May 2022 | INR | 297 | 298 | 290.35 | 291 | 291 | -2.8 (-0.95%) | 371,420 |
| 17 May 2022 | INR | 286.5 | 296.3 | 284.25 | 293.8 | 293.8 | +11.55 (+4.09%) | 821,540 |
| 16 May 2022 | INR | 284.7 | 288.3 | 278.95 | 282.25 | 282.25 | -2.3 (-0.81%) | 448,900 |
| 13 May 2022 | INR | 289 | 294.55 | 283 | 284.55 | 284.55 | -1.6 (-0.56%) | 415,660 |
| 12 May 2022 | INR | 292.35 | 293.3 | 285.15 | 286.15 | 286.15 | -9.3 (-3.15%) | 548,950 |
| 11 May 2022 | INR | 300.15 | 303.6 | 287 | 295.45 | 295.45 | -5.5 (-1.83%) | 873,290 |
| 10 May 2022 | INR | 305.05 | 308.75 | 299.55 | 300.95 | 300.95 | -8.1 (-2.62%) | 562,020 |
| 9 May 2022 | INR | 304 | 311.45 | 301.6 | 309.05 | 309.05 | +4.25 (+1.39%) | 625,990 |
| 6 May 2022 | INR | 306.1 | 309.45 | 301.35 | 304.8 | 304.8 | -6.2 (-1.99%) | 741,270 |
| 5 May 2022 | INR | 318.2 | 320.95 | 310.15 | 311 | 311 | -4.85 (-1.54%) | 548,690 |
| 4 May 2022 | INR | 323.35 | 325 | 314 | 315.85 | 315.85 | -7.5 (-2.32%) | 612,430 |
| 2 May 2022 | INR | 321.85 | 328.8 | 316.05 | 323.35 | 323.35 | +1.45 (+0.45%) | 699,890 |
| 29 Apr 2022 | INR | 323 | 324.7 | 317.6 | 321.9 | 321.9 | +0.35 (+0.11%) | 838,610 |
| 28 Apr 2022 | INR | 323 | 324 | 315.55 | 321.55 | 321.55 | +3.4 (+1.07%) | 1,020,000 |
| 27 Apr 2022 | INR | 318.2 | 322.8 | 314.55 | 318.15 | 318.15 | -4.8 (-1.49%) | 1,360,000 |
