| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 372.495 | 388.995 | 368.655 | 382.05 | 382.05 | +11.205 (+3.02%) | 271,693 |
| 17 Jun 2022 | INR | 383.4 | 388.995 | 366.15 | 370.845 | 370.845 | -16.11 (-4.16%) | 580,237 |
| 16 Jun 2022 | INR | 401.595 | 403.245 | 380.7 | 386.955 | 386.955 | -12.54 (-3.14%) | 453,196 |
| 15 Jun 2022 | INR | 398.295 | 402 | 395.505 | 399.495 | 399.495 | +3.24 (+0.82%) | 542,460 |
| 14 Jun 2022 | INR | 390.3 | 399 | 388.005 | 396.255 | 396.255 | +5.955 (+1.53%) | 691,771 |
| 13 Jun 2022 | INR | 395.955 | 401.055 | 385.005 | 390.3 | 390.3 | -8.805 (-2.21%) | 600,855 |
| 10 Jun 2022 | INR | 399 | 404.445 | 395.205 | 399.105 | 399.105 | -0.84 (-0.21%) | 503,358 |
| 9 Jun 2022 | INR | 401.745 | 402.75 | 398.205 | 399.945 | 399.945 | -1.8 (-0.45%) | 529,404 |
| 8 Jun 2022 | INR | 408.3 | 409.95 | 394.995 | 401.745 | 401.745 | -6.555 (-1.61%) | 720,468 |
| 7 Jun 2022 | INR | 412.005 | 412.8 | 403.605 | 408.3 | 408.3 | -4.995 (-1.21%) | 201,235 |
| 6 Jun 2022 | INR | 412.8 | 418.005 | 406.605 | 413.295 | 413.295 | +0.45 (+0.11%) | 94,330 |
| 3 Jun 2022 | INR | 412.545 | 418.305 | 407.25 | 412.845 | 412.845 | +0.645 (+0.16%) | 871,731 |
| 2 Jun 2022 | INR | 405 | 418.245 | 403.305 | 412.2 | 412.2 | +9.255 (+2.30%) | 529,806 |
| 1 Jun 2022 | INR | 401.895 | 405.3 | 399 | 402.945 | 402.945 | +2.745 (+0.69%) | 912,915 |
| 31 May 2022 | INR | 406.395 | 414.495 | 396.405 | 400.2 | 400.2 | -4.05 (-1.00%) | 303,862 |
| 30 May 2022 | INR | 405.555 | 409.5 | 403.05 | 404.25 | 404.25 | -0.6 (-0.15%) | 668,266 |
| 27 May 2022 | INR | 404.745 | 409.905 | 401.595 | 404.85 | 404.85 | +0.105 (+0.03%) | 641,409 |
| 26 May 2022 | INR | 404.595 | 410.4 | 401.445 | 404.745 | 404.745 | -3.555 (-0.87%) | 560,095 |
| 25 May 2022 | INR | 410.85 | 418.545 | 398.745 | 408.3 | 408.3 | -2.55 (-0.62%) | 394,806 |
| 24 May 2022 | INR | 405.855 | 412.005 | 400.545 | 410.85 | 410.85 | +6.945 (+1.72%) | 110,838 |
| 23 May 2022 | INR | 405.9 | 405.9 | 398.1 | 403.905 | 403.905 | +5.205 (+1.31%) | 148,812 |
| 20 May 2022 | INR | 400.005 | 405.555 | 396.255 | 398.7 | 398.7 | -1.905 (-0.48%) | 386,937 |
| 19 May 2022 | INR | 395.505 | 403.905 | 390 | 400.605 | 400.605 | +1.455 (+0.36%) | 253,398 |
| 18 May 2022 | INR | 405.495 | 406.995 | 397.995 | 399.15 | 399.15 | -4.755 (-1.18%) | 86,490 |
| 17 May 2022 | INR | 405 | 412.8 | 399.195 | 403.905 | 403.905 | -0.945 (-0.23%) | 102,699 |
| 16 May 2022 | INR | 400.2 | 406.905 | 396.6 | 404.85 | 404.85 | +6.75 (+1.70%) | 66,427 |
| 13 May 2022 | INR | 398.055 | 409.305 | 396.255 | 398.1 | 398.1 | +0.045 (+0.01%) | 171,031 |
| 12 May 2022 | INR | 412.005 | 413.955 | 394.995 | 398.055 | 398.055 | -13.74 (-3.34%) | 215,037 |
| 11 May 2022 | INR | 412.005 | 419.895 | 400.005 | 411.795 | 411.795 | -19.305 (-4.48%) | 772,932 |
| 10 May 2022 | INR | 440.805 | 444.45 | 430.005 | 431.1 | 431.1 | -7.35 (-1.68%) | 132,229 |
