| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 3,350.05 | 3,404.75 | 3,303.35 | 3,355.25 | 671.05 | -43.15 (-1.27%) | 7,123 |
| 10 Jun 2022 | INR | 3,382 | 3,448.95 | 3,352.5 | 3,398.4 | 679.68 | +1.15 (+0.03%) | 9,164 |
| 9 Jun 2022 | INR | 3,399 | 3,448 | 3,364.05 | 3,397.25 | 679.45 | -15.4 (-0.45%) | 7,226 |
| 8 Jun 2022 | INR | 3,425 | 3,459.8 | 3,390 | 3,412.65 | 682.53 | -30.9 (-0.90%) | 7,231 |
| 7 Jun 2022 | INR | 3,548.7 | 3,549 | 3,392.95 | 3,443.55 | 688.71 | +22.8 (+0.67%) | 31,999 |
| 6 Jun 2022 | INR | 3,470.8 | 3,516 | 3,382 | 3,420.75 | 684.15 | -38.7 (-1.12%) | 8,039 |
| 3 Jun 2022 | INR | 3,455 | 3,514.35 | 3,420 | 3,459.45 | 691.89 | +23.15 (+0.67%) | 11,847 |
| 2 Jun 2022 | INR | 3,450 | 3,465.45 | 3,400.05 | 3,436.3 | 687.26 | +10.7 (+0.31%) | 9,580 |
| 1 Jun 2022 | INR | 3,470 | 3,470 | 3,371 | 3,425.6 | 685.12 | -11.55 (-0.34%) | 9,223 |
| 31 May 2022 | INR | 3,474.9 | 3,520 | 3,418.4 | 3,437.15 | 687.43 | -12.25 (-0.36%) | 11,653 |
| 30 May 2022 | INR | 3,474 | 3,524.15 | 3,439.95 | 3,449.4 | 689.88 | +20.1 (+0.59%) | 10,546 |
| 27 May 2022 | INR | 3,463 | 3,463 | 3,372.85 | 3,429.3 | 685.86 | +45.2 (+1.34%) | 10,923 |
| 26 May 2022 | INR | 3,250.1 | 3,433.55 | 3,225.65 | 3,384.1 | 676.82 | +135.3 (+4.16%) | 27,938 |
| 25 May 2022 | INR | 3,635.55 | 3,635.65 | 3,215 | 3,248.8 | 649.76 | -333.1 (-9.30%) | 44,314 |
| 24 May 2022 | INR | 3,920 | 4,000 | 3,511.25 | 3,581.9 | 716.38 | -211.95 (-5.59%) | 31,520 |
| 23 May 2022 | INR | 3,748 | 4,200 | 3,748 | 3,793.85 | 758.77 | +111 (+3.01%) | 34,925 |
| 20 May 2022 | INR | 3,629 | 3,702.2 | 3,611.9 | 3,682.85 | 736.57 | +154.2 (+4.37%) | 11,253 |
| 19 May 2022 | INR | 3,700 | 3,712.05 | 3,502.05 | 3,528.65 | 705.73 | -292.5 (-7.65%) | 12,162 |
| 18 May 2022 | INR | 3,800.5 | 3,927 | 3,799.95 | 3,821.15 | 764.23 | +98.35 (+2.64%) | 19,550 |
| 17 May 2022 | INR | 3,621 | 3,750 | 3,568.45 | 3,722.8 | 744.56 | +154.6 (+4.33%) | 17,778 |
| 16 May 2022 | INR | 3,630 | 3,660.9 | 3,513.6 | 3,568.2 | 713.64 | -27.65 (-0.77%) | 15,488 |
| 13 May 2022 | INR | 3,993 | 4,084 | 3,545.8 | 3,595.85 | 719.17 | -389 (-9.76%) | 53,748 |
| 12 May 2022 | INR | 4,189.8 | 4,189.8 | 3,951 | 3,984.85 | 796.97 | -209.65 (-5.00%) | 7,249 |
| 11 May 2022 | INR | 4,152.1 | 4,225 | 3,712.25 | 4,194.5 | 838.9 | +55.65 (+1.34%) | 15,569 |
| 10 May 2022 | INR | 4,050 | 4,245 | 3,975 | 4,138.85 | 827.77 | +127.2 (+3.17%) | 20,089 |
| 9 May 2022 | INR | 4,350 | 4,350 | 3,972.2 | 4,011.65 | 802.33 | -288.6 (-6.71%) | 20,032 |
| 6 May 2022 | INR | 4,400 | 4,425.7 | 4,222 | 4,300.25 | 860.05 | -173.55 (-3.88%) | 13,142 |
| 5 May 2022 | INR | 4,573.95 | 4,604.95 | 4,450.6 | 4,473.8 | 894.76 | -32.55 (-0.72%) | 9,165 |
| 4 May 2022 | INR | 4,644.9 | 4,706 | 4,486 | 4,506.35 | 901.27 | -135.5 (-2.92%) | 7,471 |
| 29 Apr 2022 | INR | 4,689.8 | 4,756.7 | 4,600 | 4,641.85 | 928.37 | +19.6 (+0.42%) | 12,403 |
