| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2022 | INR | 236.95 | 240.65 | 233.8 | 237.9 | 237.9 | +4 (+1.71%) | 357,129 |
| 26 May 2022 | INR | 219.1 | 237.4 | 215.85 | 233.9 | 233.9 | +14.8 (+6.75%) | 517,156 |
| 25 May 2022 | INR | 231 | 233.7 | 216.75 | 219.1 | 219.1 | -14.8 (-6.33%) | 319,611 |
| 24 May 2022 | INR | 247.15 | 252.85 | 232.5 | 233.9 | 233.9 | -12.2 (-4.96%) | 485,691 |
| 23 May 2022 | INR | 260 | 263.7 | 243.45 | 246.1 | 246.1 | -45.65 (-15.65%) | 762,064 |
| 20 May 2022 | INR | 282.7 | 296 | 282.7 | 291.75 | 291.75 | +15.05 (+5.44%) | 146,469 |
| 19 May 2022 | INR | 282 | 282.95 | 272.25 | 276.7 | 276.7 | -11.4 (-3.96%) | 197,533 |
| 18 May 2022 | INR | 292.15 | 294.9 | 283.25 | 288.1 | 288.1 | -2.4 (-0.83%) | 217,985 |
| 17 May 2022 | INR | 281.35 | 297.8 | 279.65 | 290.5 | 290.5 | +11.05 (+3.95%) | 404,922 |
| 16 May 2022 | INR | 290 | 291.35 | 274.35 | 279.45 | 279.45 | -5.15 (-1.81%) | 335,088 |
| 13 May 2022 | INR | 274.9 | 292.95 | 273.55 | 284.6 | 284.6 | +14.85 (+5.51%) | 356,779 |
| 12 May 2022 | INR | 284.6 | 284.6 | 264.3 | 269.75 | 269.75 | -21.45 (-7.37%) | 775,419 |
| 11 May 2022 | INR | 308.1 | 313 | 275.35 | 291.2 | 291.2 | -18.55 (-5.99%) | 613,571 |
| 10 May 2022 | INR | 316.1 | 320.7 | 305.15 | 309.75 | 309.75 | -12.7 (-3.94%) | 261,677 |
| 9 May 2022 | INR | 322.55 | 327.9 | 311.4 | 322.45 | 322.45 | -6.35 (-1.93%) | 243,492 |
| 6 May 2022 | INR | 332 | 332 | 321 | 328.8 | 328.8 | -11.85 (-3.48%) | 256,320 |
| 5 May 2022 | INR | 346.05 | 350.85 | 335 | 340.65 | 340.65 | -1.25 (-0.37%) | 136,013 |
| 4 May 2022 | INR | 349 | 356.5 | 337.05 | 341.9 | 341.9 | -1.2 (-0.35%) | 241,871 |
| 2 May 2022 | INR | 340 | 348.05 | 331.25 | 343.1 | 343.1 | -14.75 (-4.12%) | 482,656 |
| 29 Apr 2022 | INR | 352.95 | 364.7 | 352 | 357.85 | 357.85 | +7.55 (+2.16%) | 161,963 |
| 28 Apr 2022 | INR | 364.3 | 364.3 | 349 | 350.3 | 350.3 | -9.85 (-2.73%) | 218,678 |
| 27 Apr 2022 | INR | 369.3 | 369.3 | 356.55 | 360.15 | 360.15 | -10.4 (-2.81%) | 160,462 |
| 26 Apr 2022 | INR | 374.6 | 377.8 | 365.85 | 370.55 | 370.55 | -1.6 (-0.43%) | 166,411 |
| 25 Apr 2022 | INR | 388 | 388.5 | 370 | 372.15 | 372.15 | -17.45 (-4.48%) | 132,979 |
| 22 Apr 2022 | INR | 386.9 | 395.55 | 383.85 | 389.6 | 389.6 | +2.05 (+0.53%) | 88,007 |
| 21 Apr 2022 | INR | 386.5 | 390.8 | 378 | 387.55 | 387.55 | +3.1 (+0.81%) | 131,864 |
| 20 Apr 2022 | INR | 395 | 398.65 | 383.4 | 384.45 | 384.45 | -8.5 (-2.16%) | 90,201 |
| 19 Apr 2022 | INR | 392 | 402 | 385.9 | 392.95 | 392.95 | +5.95 (+1.54%) | 219,050 |
| 18 Apr 2022 | INR | 381.55 | 391.75 | 377 | 387 | 387 | +5.9 (+1.55%) | 86,294 |
| 13 Apr 2022 | INR | 386.4 | 388.35 | 378.65 | 381.1 | 381.1 | -1.6 (-0.42%) | 71,197 |
