| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 1,520.5 | 1,544 | 1,492.05 | 1,506.9 | 1,506.9 | -43 (-2.77%) | 9,750 |
| 10 Jun 2022 | INR | 1,525 | 1,554 | 1,515.05 | 1,549.9 | 1,549.9 | +26.45 (+1.74%) | 11,991 |
| 9 Jun 2022 | INR | 1,520 | 1,563.65 | 1,515.05 | 1,523.45 | 1,523.45 | -0.25 (-0.02%) | 105,119 |
| 8 Jun 2022 | INR | 1,525 | 1,549.95 | 1,503 | 1,523.7 | 1,523.7 | +1.1 (+0.07%) | 78,581 |
| 7 Jun 2022 | INR | 1,530 | 1,530 | 1,511 | 1,522.6 | 1,522.6 | -18.25 (-1.18%) | 6,743 |
| 6 Jun 2022 | INR | 1,571 | 1,586.15 | 1,524 | 1,540.85 | 1,540.85 | -30.65 (-1.95%) | 34,710 |
| 3 Jun 2022 | INR | 1,607.8 | 1,699 | 1,500 | 1,571.5 | 1,571.5 | -8.9 (-0.56%) | 84,010 |
| 2 Jun 2022 | INR | 1,574 | 1,602.55 | 1,570.1 | 1,580.4 | 1,580.4 | +12.9 (+0.82%) | 13,097 |
| 1 Jun 2022 | INR | 1,602 | 1,627.25 | 1,553 | 1,567.5 | 1,567.5 | -32.85 (-2.05%) | 36,053 |
| 31 May 2022 | INR | 1,602 | 1,628.05 | 1,560.55 | 1,600.35 | 1,600.35 | +25.1 (+1.59%) | 21,564 |
| 30 May 2022 | INR | 1,593.15 | 1,610.6 | 1,562.45 | 1,575.25 | 1,575.25 | -2.2 (-0.14%) | 13,446 |
| 27 May 2022 | INR | 1,575 | 1,610 | 1,353.6 | 1,577.45 | 1,577.45 | +13.7 (+0.88%) | 26,779 |
| 26 May 2022 | INR | 1,581.35 | 1,614.95 | 1,552.95 | 1,563.75 | 1,563.75 | -40.15 (-2.50%) | 30,988 |
| 25 May 2022 | INR | 1,630.05 | 1,644.4 | 1,575.55 | 1,603.9 | 1,603.9 | -46.5 (-2.82%) | 31,638 |
| 24 May 2022 | INR | 1,691.75 | 1,691.75 | 1,640.15 | 1,650.4 | 1,650.4 | -41.35 (-2.44%) | 22,391 |
| 23 May 2022 | INR | 1,671.1 | 1,746 | 1,634.45 | 1,691.75 | 1,691.75 | +71.7 (+4.43%) | 158,044 |
| 20 May 2022 | INR | 1,571 | 1,648 | 1,550.4 | 1,620.05 | 1,620.05 | +54.95 (+3.51%) | 227,974 |
| 19 May 2022 | INR | 1,518 | 1,570.75 | 1,512.05 | 1,565.1 | 1,565.1 | +1.05 (+0.07%) | 27,756 |
| 18 May 2022 | INR | 1,531.8 | 1,575 | 1,516.85 | 1,564.05 | 1,564.05 | +32 (+2.09%) | 25,125 |
| 17 May 2022 | INR | 1,500 | 1,554.7 | 1,480 | 1,532.05 | 1,532.05 | +35.85 (+2.40%) | 24,433 |
| 16 May 2022 | INR | 1,455 | 1,515 | 1,440 | 1,496.2 | 1,496.2 | +52.35 (+3.63%) | 22,664 |
| 13 May 2022 | INR | 1,434.9 | 1,453.8 | 1,411.45 | 1,443.85 | 1,443.85 | +40.75 (+2.90%) | 25,112 |
| 12 May 2022 | INR | 1,400 | 1,426.2 | 1,375.05 | 1,403.1 | 1,403.1 | -8 (-0.57%) | 35,521 |
| 11 May 2022 | INR | 1,481 | 1,481.3 | 1,403 | 1,411.1 | 1,411.1 | -55.8 (-3.80%) | 20,909 |
| 10 May 2022 | INR | 1,497.9 | 1,507.75 | 1,439.3 | 1,466.9 | 1,466.9 | -10.45 (-0.71%) | 39,661 |
| 9 May 2022 | INR | 1,476 | 1,493.95 | 1,422 | 1,477.35 | 1,477.35 | -13.6 (-0.91%) | 36,944 |
| 6 May 2022 | INR | 1,519.9 | 1,519.9 | 1,483.7 | 1,490.95 | 1,490.95 | -33.95 (-2.23%) | 14,898 |
| 5 May 2022 | INR | 1,545.5 | 1,550 | 1,516 | 1,524.9 | 1,524.9 | -9.65 (-0.63%) | 23,106 |
| 4 May 2022 | INR | 1,534.4 | 1,566.8 | 1,526.9 | 1,534.55 | 1,534.55 | -21.45 (-1.38%) | 20,187 |
| 29 Apr 2022 | INR | 1,588.9 | 1,588.9 | 1,550 | 1,556 | 1,556 | -20.6 (-1.31%) | 14,231 |
