| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 33,000 | 33,199.95 | 32,150 | 32,831.75 | 32,831.75 | -25.15 (-0.08%) | 11,961 |
| 17 Jun 2022 | INR | 32,799.95 | 33,199 | 32,400 | 32,856.9 | 32,856.9 | -75.4 (-0.23%) | 31,607 |
| 16 Jun 2022 | INR | 33,499.95 | 33,882.95 | 32,359.65 | 32,932.3 | 32,932.3 | -515.95 (-1.54%) | 5,480 |
| 15 Jun 2022 | INR | 33,485 | 33,551 | 33,100 | 33,448.25 | 33,448.25 | +411.05 (+1.24%) | 2,839 |
| 14 Jun 2022 | INR | 33,380 | 33,550.35 | 32,713.35 | 33,037.2 | 33,037.2 | -412.85 (-1.23%) | 3,982 |
| 13 Jun 2022 | INR | 32,166.5 | 33,700 | 31,794 | 33,450.05 | 33,450.05 | +753.05 (+2.30%) | 5,796 |
| 10 Jun 2022 | INR | 32,400.25 | 32,883.25 | 32,145.8 | 32,697 | 32,697 | -107.55 (-0.33%) | 7,425 |
| 9 Jun 2022 | INR | 32,600 | 32,935 | 32,351.6 | 32,804.55 | 32,804.55 | +119.1 (+0.36%) | 2,131 |
| 8 Jun 2022 | INR | 32,452.05 | 32,930 | 32,255 | 32,685.45 | 32,685.45 | +233.4 (+0.72%) | 7,155 |
| 7 Jun 2022 | INR | 31,377.5 | 32,627 | 31,000 | 32,452.05 | 32,452.05 | +1,074.55 (+3.42%) | 5,802 |
| 6 Jun 2022 | INR | 31,999.95 | 31,999.95 | 31,100 | 31,377.5 | 31,377.5 | -587.45 (-1.84%) | 5,071 |
| 3 Jun 2022 | INR | 32,148 | 32,442 | 31,666.6 | 31,964.95 | 31,964.95 | +146.55 (+0.46%) | 6,813 |
| 2 Jun 2022 | INR | 31,749 | 31,977.95 | 31,368.1 | 31,818.4 | 31,818.4 | +69.3 (+0.22%) | 2,161 |
| 1 Jun 2022 | INR | 32,498 | 32,498 | 31,555 | 31,749.1 | 31,749.1 | -442.7 (-1.38%) | 4,924 |
| 31 May 2022 | INR | 31,777 | 32,559.9 | 31,224.1 | 32,191.8 | 32,191.8 | +912.3 (+2.92%) | 8,362 |
| 30 May 2022 | INR | 31,151.05 | 31,917.05 | 31,100 | 31,279.5 | 31,279.5 | +140.4 (+0.45%) | 8,116 |
| 27 May 2022 | INR | 30,500 | 31,631 | 30,500 | 31,139.1 | 31,139.1 | +694.85 (+2.28%) | 5,917 |
| 26 May 2022 | INR | 30,985 | 31,112.4 | 30,185.35 | 30,444.25 | 30,444.25 | -375 (-1.22%) | 9,147 |
| 25 May 2022 | INR | 31,500 | 31,555 | 30,609 | 30,819.25 | 30,819.25 | -473.2 (-1.51%) | 6,015 |
| 24 May 2022 | INR | 31,312 | 31,555 | 30,840.1 | 31,292.45 | 31,292.45 | +289.5 (+0.93%) | 6,503 |
| 23 May 2022 | INR | 31,587.95 | 32,132 | 30,813.05 | 31,002.95 | 31,002.95 | -467.95 (-1.49%) | 7,879 |
| 20 May 2022 | INR | 32,300 | 32,703 | 31,156.7 | 31,470.9 | 31,470.9 | -533.55 (-1.67%) | 8,905 |
| 19 May 2022 | INR | 32,000 | 32,287.45 | 31,879.85 | 32,004.45 | 32,004.45 | -605.8 (-1.86%) | 6,809 |
| 18 May 2022 | INR | 32,750 | 32,999 | 32,500 | 32,610.25 | 32,610.25 | -68.65 (-0.21%) | 9,065 |
| 17 May 2022 | INR | 32,500 | 32,793 | 32,003 | 32,678.9 | 32,678.9 | +301.85 (+0.93%) | 8,151 |
| 16 May 2022 | INR | 34,496 | 34,628 | 32,050 | 32,377.05 | 32,377.05 | -1,955.1 (-5.69%) | 16,780 |
| 13 May 2022 | INR | 36,000 | 36,234 | 34,100 | 34,332.15 | 34,332.15 | -2,827 (-7.61%) | 24,056 |
| 12 May 2022 | INR | 38,001 | 38,300 | 36,700 | 37,159.15 | 37,159.15 | -1,339.05 (-3.48%) | 3,412 |
| 11 May 2022 | INR | 38,610.1 | 38,997.2 | 38,266.05 | 38,498.2 | 38,498.2 | -81.55 (-0.21%) | 5,123 |
| 10 May 2022 | INR | 38,900.05 | 39,449 | 38,410 | 38,579.75 | 38,579.75 | -474.25 (-1.21%) | 1,955 |
