| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 231.95 | 232.8 | 211 | 212.6 | 212.6 | -13.25 (-5.87%) | 101,155 |
| 15 Jun 2022 | INR | 228.2 | 230.85 | 224 | 225.85 | 225.85 | -1.15 (-0.51%) | 53,354 |
| 14 Jun 2022 | INR | 230.75 | 236.8 | 222.2 | 227 | 227 | -3.55 (-1.54%) | 50,206 |
| 13 Jun 2022 | INR | 245.85 | 247 | 227.85 | 230.55 | 230.55 | -16.75 (-6.77%) | 69,790 |
| 10 Jun 2022 | INR | 244.8 | 259.9 | 239.75 | 247.3 | 247.3 | +3.85 (+1.58%) | 157,729 |
| 9 Jun 2022 | INR | 247.85 | 250.45 | 242 | 243.45 | 243.45 | -4.7 (-1.89%) | 68,400 |
| 8 Jun 2022 | INR | 255 | 255.55 | 247.25 | 248.15 | 248.15 | -5.15 (-2.03%) | 47,237 |
| 7 Jun 2022 | INR | 255 | 257.95 | 250.4 | 253.3 | 253.3 | -2.7 (-1.05%) | 46,484 |
| 6 Jun 2022 | INR | 262.85 | 264.25 | 254.35 | 256 | 256 | -4.85 (-1.86%) | 76,666 |
| 3 Jun 2022 | INR | 266.2 | 271.6 | 258.3 | 260.85 | 260.85 | -3.2 (-1.21%) | 55,966 |
| 2 Jun 2022 | INR | 266.9 | 272.95 | 262.85 | 264.05 | 264.05 | -0.8 (-0.30%) | 64,627 |
| 1 Jun 2022 | INR | 280.9 | 280.9 | 262.9 | 264.85 | 264.85 | -11.55 (-4.18%) | 64,170 |
| 31 May 2022 | INR | 283 | 283.5 | 274.1 | 276.4 | 276.4 | -8.05 (-2.83%) | 73,116 |
| 30 May 2022 | INR | 287.65 | 290.65 | 282.05 | 284.45 | 284.45 | +0.25 (+0.09%) | 80,257 |
| 27 May 2022 | INR | 283.9 | 288.8 | 280.4 | 284.2 | 284.2 | +6.4 (+2.30%) | 40,736 |
| 26 May 2022 | INR | 276.95 | 285.25 | 256.65 | 277.8 | 277.8 | +4.05 (+1.48%) | 178,058 |
| 25 May 2022 | INR | 299.85 | 299.85 | 270.45 | 273.75 | 273.75 | -20.3 (-6.90%) | 75,541 |
| 24 May 2022 | INR | 309.7 | 322 | 291.7 | 294.05 | 294.05 | -16 (-5.16%) | 109,809 |
| 23 May 2022 | INR | 294 | 325 | 286.3 | 310.05 | 310.05 | +16.45 (+5.60%) | 311,578 |
| 20 May 2022 | INR | 270.1 | 293.95 | 269.15 | 293.6 | 293.6 | +26.35 (+9.86%) | 249,675 |
| 19 May 2022 | INR | 272.15 | 276.55 | 264.65 | 267.25 | 267.25 | -11.4 (-4.09%) | 81,696 |
| 18 May 2022 | INR | 282.9 | 295.45 | 276 | 278.65 | 278.65 | +4.1 (+1.49%) | 137,341 |
| 17 May 2022 | INR | 254.15 | 278.3 | 250.15 | 274.55 | 274.55 | +21.55 (+8.52%) | 125,214 |
| 16 May 2022 | INR | 253.9 | 258.4 | 242.9 | 253 | 253 | +4 (+1.61%) | 48,433 |
| 13 May 2022 | INR | 252.05 | 265.85 | 244.7 | 249 | 249 | -2.1 (-0.84%) | 57,231 |
| 12 May 2022 | INR | 255.1 | 262.6 | 237.35 | 251.1 | 251.1 | -8.2 (-3.16%) | 163,664 |
| 11 May 2022 | INR | 281.95 | 289.25 | 251.2 | 259.3 | 259.3 | -19.8 (-7.09%) | 114,007 |
| 10 May 2022 | INR | 281 | 301.5 | 274 | 279.1 | 279.1 | -7.1 (-2.48%) | 89,080 |
| 9 May 2022 | INR | 299 | 301.45 | 281.1 | 286.2 | 286.2 | -13.85 (-4.62%) | 34,300 |
| 6 May 2022 | INR | 303.4 | 308 | 294.15 | 300.05 | 300.05 | -5.95 (-1.94%) | 33,275 |
