| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 590 | 597.9 | 568.45 | 574.25 | 574.25 | -20.1 (-3.38%) | 2,430,000 |
| 17 Jun 2022 | INR | 599 | 601.05 | 581.45 | 594.35 | 594.35 | -5.75 (-0.96%) | 3,550,000 |
| 16 Jun 2022 | INR | 633.6 | 633.95 | 597.2 | 600.1 | 600.1 | -23.25 (-3.73%) | 2,870,000 |
| 15 Jun 2022 | INR | 624.95 | 632.45 | 622.2 | 623.35 | 623.35 | +0.15 (+0.02%) | 971,460 |
| 14 Jun 2022 | INR | 624 | 635 | 619.5 | 623.2 | 623.2 | -3.45 (-0.55%) | 1,950,000 |
| 13 Jun 2022 | INR | 635 | 635 | 621.7 | 626.65 | 626.65 | -18 (-2.79%) | 2,000,000 |
| 10 Jun 2022 | INR | 642 | 649.8 | 641.15 | 644.65 | 644.65 | -4.85 (-0.75%) | 982,260 |
| 9 Jun 2022 | INR | 644.45 | 651.9 | 641.45 | 649.5 | 649.5 | +1.9 (+0.29%) | 1,150,000 |
| 8 Jun 2022 | INR | 654.7 | 663.3 | 645 | 647.6 | 647.6 | -7.1 (-1.08%) | 1,800,000 |
| 7 Jun 2022 | INR | 657 | 665 | 650 | 654.7 | 654.7 | -3.2 (-0.49%) | 1,590,000 |
| 6 Jun 2022 | INR | 665 | 665 | 648.15 | 657.9 | 657.9 | -7.5 (-1.13%) | 1,820,000 |
| 3 Jun 2022 | INR | 681 | 685 | 664.3 | 665.4 | 665.4 | -7.7 (-1.14%) | 2,640,000 |
| 2 Jun 2022 | INR | 687 | 692.1 | 671.6 | 673.1 | 673.1 | -14.7 (-2.14%) | 2,330,000 |
| 1 Jun 2022 | INR | 692.65 | 698.85 | 685.05 | 687.8 | 687.8 | -4.85 (-0.70%) | 2,020,000 |
| 31 May 2022 | INR | 705 | 711 | 677.35 | 692.65 | 692.65 | -2.45 (-0.35%) | 8,930,000 |
| 30 May 2022 | INR | 663.5 | 713 | 662.85 | 695.1 | 695.1 | +42.65 (+6.54%) | 7,810,000 |
| 27 May 2022 | INR | 649 | 665 | 648 | 652.45 | 652.45 | +13.05 (+2.04%) | 2,190,000 |
| 26 May 2022 | INR | 648 | 652 | 625.25 | 639.4 | 639.4 | -8.05 (-1.24%) | 2,990,000 |
| 25 May 2022 | INR | 655 | 658.25 | 637 | 647.45 | 647.45 | -3.7 (-0.57%) | 2,330,000 |
| 24 May 2022 | INR | 659.65 | 659.65 | 639 | 651.15 | 651.15 | -2.1 (-0.32%) | 2,140,000 |
| 23 May 2022 | INR | 665 | 676.4 | 651.55 | 653.25 | 653.25 | -9 (-1.36%) | 2,460,000 |
| 20 May 2022 | INR | 670 | 670 | 656 | 662.25 | 662.25 | +7.4 (+1.13%) | 1,380,000 |
| 19 May 2022 | INR | 644 | 661.45 | 644 | 654.85 | 654.85 | -16.9 (-2.52%) | 2,190,000 |
| 18 May 2022 | INR | 686.2 | 692.65 | 668.6 | 671.75 | 671.75 | -11.4 (-1.67%) | 2,390,000 |
| 17 May 2022 | INR | 655.45 | 687 | 650.55 | 683.15 | 683.15 | +29.4 (+4.50%) | 2,800,000 |
| 16 May 2022 | INR | 657.85 | 659.85 | 639.55 | 653.75 | 653.75 | +1.95 (+0.30%) | 2,250,000 |
| 13 May 2022 | INR | 626 | 661 | 626 | 651.8 | 651.8 | +31.15 (+5.02%) | 3,680,000 |
| 12 May 2022 | INR | 653 | 653 | 618 | 620.65 | 620.65 | -36.45 (-5.55%) | 3,760,000 |
| 11 May 2022 | INR | 678.9 | 688 | 643.65 | 657.1 | 657.1 | -21.65 (-3.19%) | 2,590,000 |
| 10 May 2022 | INR | 688.75 | 698.8 | 675 | 678.75 | 678.75 | -12 (-1.74%) | 1,500,000 |
