| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2022 | INR | 564.3 | 582 | 560 | 574.5 | 574.5 | +7.9 (+1.39%) | 88,370 |
| 7 Jun 2022 | INR | 568 | 573.5 | 565 | 566.6 | 566.6 | -6.8 (-1.19%) | 20,540 |
| 6 Jun 2022 | INR | 569.5 | 582.4 | 565.3 | 573.4 | 573.4 | +3.9 (+0.68%) | 36,680 |
| 3 Jun 2022 | INR | 587.9 | 600 | 565.15 | 569.5 | 569.5 | -15.45 (-2.64%) | 92,110 |
| 2 Jun 2022 | INR | 584.8 | 587.9 | 580 | 584.95 | 584.95 | +2.85 (+0.49%) | 50,100 |
| 1 Jun 2022 | INR | 579 | 588.25 | 579 | 582.1 | 582.1 | +3.6 (+0.62%) | 58,200 |
| 31 May 2022 | INR | 576.6 | 588.45 | 574.7 | 578.5 | 578.5 | +3.8 (+0.66%) | 154,350 |
| 30 May 2022 | INR | 565 | 578 | 565 | 574.7 | 574.7 | +12.55 (+2.23%) | 62,050 |
| 27 May 2022 | INR | 566.85 | 572.9 | 555 | 562.15 | 562.15 | -2.2 (-0.39%) | 54,750 |
| 26 May 2022 | INR | 563 | 566.95 | 547.1 | 564.35 | 564.35 | +3.2 (+0.57%) | 65,050 |
| 25 May 2022 | INR | 570.35 | 588.8 | 554.45 | 561.15 | 561.15 | -9.2 (-1.61%) | 280,140 |
| 24 May 2022 | INR | 568 | 584.9 | 563.1 | 570.35 | 570.35 | -2.5 (-0.44%) | 175,780 |
| 23 May 2022 | INR | 549.35 | 587.9 | 549.35 | 572.85 | 572.85 | +24.7 (+4.51%) | 481,270 |
| 20 May 2022 | INR | 548.5 | 557.45 | 546 | 548.15 | 548.15 | +3.1 (+0.57%) | 26,040 |
| 19 May 2022 | INR | 554.95 | 554.95 | 542.7 | 545.05 | 545.05 | -12.2 (-2.19%) | 48,030 |
| 18 May 2022 | INR | 568 | 584.9 | 552.6 | 557.25 | 557.25 | -11.9 (-2.09%) | 188,610 |
| 17 May 2022 | INR | 565.65 | 572.85 | 552.2 | 569.15 | 569.15 | +11.5 (+2.06%) | 68,030 |
| 16 May 2022 | INR | 540.6 | 564.9 | 535.1 | 557.65 | 557.65 | +19.75 (+3.67%) | 78,450 |
| 13 May 2022 | INR | 530 | 558.75 | 530 | 537.9 | 537.9 | +10 (+1.89%) | 97,150 |
| 12 May 2022 | INR | 524 | 537 | 521.4 | 527.9 | 527.9 | -4.15 (-0.78%) | 78,480 |
| 11 May 2022 | INR | 545.1 | 551.05 | 524.05 | 532.05 | 532.05 | -12.9 (-2.37%) | 130,410 |
| 10 May 2022 | INR | 560.75 | 568.7 | 540 | 544.95 | 544.95 | -15.8 (-2.82%) | 87,900 |
| 9 May 2022 | INR | 554 | 570 | 545.3 | 560.75 | 560.75 | +6.65 (+1.20%) | 142,890 |
| 6 May 2022 | INR | 554.55 | 570.55 | 540 | 554.1 | 554.1 | -0.45 (-0.08%) | 95,790 |
| 5 May 2022 | INR | 570.7 | 580.35 | 551.1 | 554.55 | 554.55 | -13.3 (-2.34%) | 85,210 |
| 4 May 2022 | INR | 580.2 | 620 | 555.25 | 567.85 | 567.85 | -1.75 (-0.31%) | 196,250 |
| 2 May 2022 | INR | 536.8 | 578.5 | 535.5 | 569.6 | 569.6 | +30.4 (+5.64%) | 220,710 |
| 29 Apr 2022 | INR | 555.5 | 559.7 | 535 | 539.2 | 539.2 | -14.3 (-2.58%) | 156,670 |
| 28 Apr 2022 | INR | 559.75 | 568.5 | 546.2 | 553.5 | 553.5 | -6.25 (-1.12%) | 115,060 |
| 27 Apr 2022 | INR | 575 | 585 | 547 | 559.75 | 559.75 | -17.9 (-3.10%) | 127,780 |
