| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 549.3 | 553.35 | 516.6 | 524.85 | 524.85 | -27.9 (-5.05%) | 397,573 |
| 17 Jun 2022 | INR | 565.3 | 573.15 | 550 | 552.75 | 552.75 | -20.6 (-3.59%) | 601,708 |
| 16 Jun 2022 | INR | 592 | 593 | 570 | 573.35 | 573.35 | -10.7 (-1.83%) | 262,594 |
| 15 Jun 2022 | INR | 591 | 597.55 | 581.15 | 584.05 | 584.05 | -4.5 (-0.76%) | 145,773 |
| 14 Jun 2022 | INR | 588.8 | 597.5 | 585.9 | 588.55 | 588.55 | -0.25 (-0.04%) | 148,741 |
| 13 Jun 2022 | INR | 586 | 595 | 583.85 | 588.8 | 588.8 | -7.35 (-1.23%) | 236,828 |
| 10 Jun 2022 | INR | 582.5 | 602.85 | 582.5 | 596.15 | 596.15 | +3.2 (+0.54%) | 167,376 |
| 9 Jun 2022 | INR | 595.45 | 599.4 | 590 | 592.95 | 592.95 | -4.6 (-0.77%) | 170,413 |
| 8 Jun 2022 | INR | 590 | 603.95 | 588.05 | 597.55 | 597.55 | +3.95 (+0.67%) | 188,309 |
| 7 Jun 2022 | INR | 580.45 | 602 | 576.4 | 593.6 | 593.6 | +13.15 (+2.27%) | 350,430 |
| 6 Jun 2022 | INR | 583.45 | 592.95 | 575.6 | 580.45 | 580.45 | -0.45 (-0.08%) | 238,537 |
| 3 Jun 2022 | INR | 600.35 | 603.8 | 576.65 | 580.9 | 580.9 | -11.4 (-1.92%) | 186,175 |
| 2 Jun 2022 | INR | 592.95 | 601.8 | 571.35 | 592.3 | 592.3 | +0.1 (+0.02%) | 347,675 |
| 1 Jun 2022 | INR | 628.35 | 633.9 | 586.25 | 592.2 | 592.2 | -36.15 (-5.75%) | 387,007 |
| 31 May 2022 | INR | 607.65 | 640 | 600.95 | 628.35 | 628.35 | +23.75 (+3.93%) | 426,811 |
| 30 May 2022 | INR | 585 | 609.8 | 579.6 | 604.6 | 604.6 | +29.6 (+5.15%) | 412,534 |
| 27 May 2022 | INR | 578.55 | 585.35 | 560.05 | 575 | 575 | +2.25 (+0.39%) | 1,000,034 |
| 26 May 2022 | INR | 574.1 | 582.9 | 559.85 | 572.75 | 572.75 | +5.45 (+0.96%) | 662,242 |
| 25 May 2022 | INR | 578.95 | 582.45 | 563.75 | 567.3 | 567.3 | -10.8 (-1.87%) | 665,652 |
| 24 May 2022 | INR | 575 | 583.65 | 572 | 578.1 | 578.1 | +8 (+1.40%) | 141,088 |
| 23 May 2022 | INR | 581 | 588.05 | 560 | 570.1 | 570.1 | -5.55 (-0.96%) | 205,062 |
| 20 May 2022 | INR | 594 | 594 | 571.6 | 575.65 | 575.65 | -1.7 (-0.29%) | 257,977 |
| 19 May 2022 | INR | 570.05 | 596.8 | 560 | 577.35 | 577.35 | -2.4 (-0.41%) | 454,913 |
| 18 May 2022 | INR | 584.3 | 593.8 | 572 | 579.75 | 579.75 | +2.5 (+0.43%) | 520,847 |
| 17 May 2022 | INR | 556 | 580.5 | 555.9 | 577.25 | 577.25 | +17.7 (+3.16%) | 270,904 |
| 16 May 2022 | INR | 568 | 568 | 540.95 | 559.55 | 559.55 | -8.55 (-1.51%) | 442,487 |
| 13 May 2022 | INR | 585 | 593.95 | 558.05 | 568.1 | 568.1 | -12.65 (-2.18%) | 463,876 |
| 12 May 2022 | INR | 579.95 | 590 | 537.95 | 580.75 | 580.75 | -3.65 (-0.62%) | 580,549 |
| 11 May 2022 | INR | 584 | 593.9 | 577 | 584.4 | 584.4 | +1.1 (+0.19%) | 1,122,614 |
| 10 May 2022 | INR | 603.95 | 614.7 | 578.45 | 583.3 | 583.3 | -20.65 (-3.42%) | 966,051 |
