| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 326.5 | 327.45 | 309 | 310.55 | 310.55 | -10.55 (-3.29%) | 58,559 |
| 15 Jun 2022 | INR | 318.5 | 323.1 | 315.25 | 321.1 | 321.1 | +5.2 (+1.65%) | 474,898 |
| 14 Jun 2022 | INR | 320.9 | 323 | 314.3 | 315.9 | 315.9 | -5.55 (-1.73%) | 82,613 |
| 13 Jun 2022 | INR | 326.2 | 330.25 | 317.7 | 321.45 | 321.45 | -13.2 (-3.94%) | 131,430 |
| 10 Jun 2022 | INR | 340.3 | 340.3 | 332.9 | 334.65 | 334.65 | -6.25 (-1.83%) | 46,254 |
| 9 Jun 2022 | INR | 343 | 345.55 | 338.25 | 340.9 | 340.9 | -5.75 (-1.66%) | 87,957 |
| 8 Jun 2022 | INR | 358 | 358.1 | 345.5 | 346.65 | 346.65 | -11.85 (-3.31%) | 99,771 |
| 7 Jun 2022 | INR | 371 | 371 | 355.7 | 358.5 | 358.5 | -14.6 (-3.91%) | 92,547 |
| 6 Jun 2022 | INR | 370.5 | 375.65 | 369.05 | 373.1 | 373.1 | -1.5 (-0.40%) | 38,445 |
| 3 Jun 2022 | INR | 376.5 | 381.4 | 373.45 | 374.6 | 374.6 | -2.45 (-0.65%) | 31,262 |
| 2 Jun 2022 | INR | 376.05 | 378.4 | 371.8 | 377.05 | 377.05 | +0.9 (+0.24%) | 50,434 |
| 1 Jun 2022 | INR | 379 | 381.5 | 373.35 | 376.15 | 376.15 | -1.95 (-0.52%) | 102,923 |
| 31 May 2022 | INR | 382 | 384 | 376.3 | 378.1 | 378.1 | -3.85 (-1.01%) | 49,930 |
| 30 May 2022 | INR | 379.95 | 384.7 | 378.15 | 381.95 | 381.95 | +4.5 (+1.19%) | 55,297 |
| 27 May 2022 | INR | 379.4 | 381.7 | 373.7 | 377.45 | 377.45 | +1.75 (+0.47%) | 217,390 |
| 26 May 2022 | INR | 373.05 | 377.4 | 366.9 | 375.7 | 375.7 | +2.9 (+0.78%) | 68,055 |
| 25 May 2022 | INR | 377.5 | 382.7 | 370.95 | 372.8 | 372.8 | -6.6 (-1.74%) | 58,759 |
| 24 May 2022 | INR | 375 | 382.5 | 373.9 | 379.4 | 379.4 | +5.6 (+1.50%) | 96,788 |
| 23 May 2022 | INR | 371 | 376.05 | 369.05 | 373.8 | 373.8 | +3.8 (+1.03%) | 131,371 |
| 20 May 2022 | INR | 359.05 | 374.2 | 359.05 | 370 | 370 | +15.8 (+4.46%) | 259,376 |
| 19 May 2022 | INR | 361.5 | 367.7 | 349.25 | 354.2 | 354.2 | -4.45 (-1.24%) | 426,411 |
| 18 May 2022 | INR | 356 | 362.4 | 354.5 | 358.65 | 358.65 | +3 (+0.84%) | 134,864 |
| 17 May 2022 | INR | 350.2 | 356.8 | 339.7 | 355.65 | 355.65 | +10.4 (+3.01%) | 143,267 |
| 16 May 2022 | INR | 331.05 | 347.25 | 331.05 | 345.25 | 345.25 | +14.2 (+4.29%) | 124,863 |
| 13 May 2022 | INR | 334 | 342.85 | 329.7 | 331.05 | 331.05 | -0.75 (-0.23%) | 85,611 |
| 12 May 2022 | INR | 331.85 | 335.45 | 324.5 | 331.8 | 331.8 | -7.4 (-2.18%) | 202,456 |
| 11 May 2022 | INR | 347.1 | 351 | 326.5 | 339.2 | 339.2 | -7.9 (-2.28%) | 234,047 |
| 10 May 2022 | INR | 348.85 | 353.5 | 344.2 | 347.1 | 347.1 | -3.15 (-0.90%) | 113,996 |
| 9 May 2022 | INR | 363 | 363 | 348.1 | 350.25 | 350.25 | -13.35 (-3.67%) | 381,700 |
| 6 May 2022 | INR | 365 | 365.7 | 356 | 363.6 | 363.6 | -6.5 (-1.76%) | 140,356 |
