| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | INR | 269.95 | 273.75 | 268.2 | 270.9 | 270.9 | +2.35 (+0.88%) | 38,180 |
| 7 Jun 2022 | INR | 277.8 | 277.8 | 267 | 268.55 | 268.55 | -4.95 (-1.81%) | 58,350 |
| 6 Jun 2022 | INR | 282 | 283.45 | 270.1 | 273.5 | 273.5 | -7.7 (-2.74%) | 82,470 |
| 3 Jun 2022 | INR | 288 | 289.9 | 280.1 | 281.2 | 281.2 | +0.2 (+0.07%) | 99,630 |
| 2 Jun 2022 | INR | 293 | 293 | 278.65 | 281 | 281 | -9.2 (-3.17%) | 180,260 |
| 1 Jun 2022 | INR | 301.5 | 307.55 | 285 | 290.2 | 290.2 | -11.3 (-3.75%) | 121,100 |
| 31 May 2022 | INR | 296 | 309.5 | 292 | 301.5 | 301.5 | +5.7 (+1.93%) | 103,090 |
| 30 May 2022 | INR | 295 | 299.4 | 289.05 | 295.8 | 295.8 | +7.95 (+2.76%) | 102,280 |
| 27 May 2022 | INR | 302 | 306.15 | 284.7 | 287.85 | 287.85 | -11.55 (-3.86%) | 118,040 |
| 26 May 2022 | INR | 295.05 | 302.7 | 282 | 299.4 | 299.4 | -4.35 (-1.43%) | 319,400 |
| 25 May 2022 | INR | 335.05 | 340 | 297.75 | 303.75 | 303.75 | -26.3 (-7.97%) | 215,400 |
| 24 May 2022 | INR | 344.9 | 356.5 | 327 | 330.05 | 330.05 | -11.7 (-3.42%) | 306,880 |
| 23 May 2022 | INR | 376 | 379 | 338.45 | 341.75 | 341.75 | -32.15 (-8.60%) | 128,270 |
| 20 May 2022 | INR | 355 | 376 | 352.3 | 373.9 | 373.9 | +30.75 (+8.96%) | 90,020 |
| 19 May 2022 | INR | 350 | 352 | 336.45 | 343.15 | 343.15 | -14.35 (-4.01%) | 64,330 |
| 18 May 2022 | INR | 367.4 | 369.9 | 353.3 | 357.5 | 357.5 | -5.55 (-1.53%) | 60,010 |
| 17 May 2022 | INR | 344.8 | 365 | 343.85 | 363.05 | 363.05 | +22.95 (+6.75%) | 70,010 |
| 16 May 2022 | INR | 341.4 | 345.25 | 335.45 | 340.1 | 340.1 | +3.75 (+1.11%) | 30,850 |
| 13 May 2022 | INR | 336.15 | 349.55 | 335 | 336.35 | 336.35 | +3.6 (+1.08%) | 32,860 |
| 12 May 2022 | INR | 344 | 350.45 | 325.55 | 332.75 | 332.75 | -14.65 (-4.22%) | 70,810 |
| 11 May 2022 | INR | 357.6 | 368 | 324.1 | 347.4 | 347.4 | -12.5 (-3.47%) | 128,340 |
| 10 May 2022 | INR | 376 | 386.45 | 355 | 359.9 | 359.9 | -22.2 (-5.81%) | 58,530 |
| 9 May 2022 | INR | 389.4 | 395 | 375 | 382.1 | 382.1 | -7.3 (-1.87%) | 50,340 |
| 6 May 2022 | INR | 392.2 | 399.75 | 386.1 | 389.4 | 389.4 | -14.15 (-3.51%) | 61,580 |
| 5 May 2022 | INR | 408 | 415 | 401 | 403.55 | 403.55 | -1.8 (-0.44%) | 45,610 |
| 4 May 2022 | INR | 406 | 413.35 | 398.05 | 405.35 | 405.35 | +0.15 (+0.04%) | 68,040 |
| 2 May 2022 | INR | 407.05 | 409.95 | 393.9 | 405.2 | 405.2 | -3.85 (-0.94%) | 73,530 |
| 29 Apr 2022 | INR | 416.1 | 425 | 405.5 | 409.05 | 409.05 | -3 (-0.73%) | 168,890 |
| 28 Apr 2022 | INR | 414.8 | 419.15 | 407.65 | 412.05 | 412.05 | +1.7 (+0.41%) | 52,130 |
| 27 Apr 2022 | INR | 415 | 415 | 400.25 | 410.35 | 410.35 | -4.95 (-1.19%) | 83,820 |
