| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 275 | 278 | 265 | 267.5 | 133.75 | -11.7 (-4.19%) | 18,507 |
| 10 Jun 2022 | INR | 278.15 | 285 | 275.1 | 279.2 | 139.6 | -3.7 (-1.31%) | 7,368 |
| 9 Jun 2022 | INR | 275.1 | 285.3 | 275.1 | 282.9 | 141.45 | +2.7 (+0.96%) | 64,189 |
| 8 Jun 2022 | INR | 284 | 284 | 276 | 280.2 | 140.1 | +1.65 (+0.59%) | 6,129 |
| 7 Jun 2022 | INR | 278.2 | 286.05 | 277 | 278.55 | 139.275 | -3.75 (-1.33%) | 7,062 |
| 6 Jun 2022 | INR | 282.85 | 286.95 | 277.55 | 282.3 | 141.15 | +4.95 (+1.78%) | 10,740 |
| 3 Jun 2022 | INR | 281.9 | 286 | 274 | 277.35 | 138.675 | -3.15 (-1.12%) | 23,137 |
| 2 Jun 2022 | INR | 283.1 | 283.1 | 276.05 | 280.5 | 140.25 | -2.9 (-1.02%) | 18,297 |
| 1 Jun 2022 | INR | 286 | 287 | 281 | 283.4 | 141.7 | -0.1 (-0.04%) | 8,384 |
| 31 May 2022 | INR | 284.1 | 289.2 | 280.9 | 283.5 | 141.75 | -0.6 (-0.21%) | 18,761 |
| 30 May 2022 | INR | 276.2 | 287 | 275 | 284.1 | 142.05 | +18.2 (+6.84%) | 39,129 |
| 27 May 2022 | INR | 265 | 268.7 | 261.55 | 265.9 | 132.95 | +5.25 (+2.01%) | 13,033 |
| 26 May 2022 | INR | 271.9 | 271.9 | 254.05 | 260.65 | 130.325 | -5.3 (-1.99%) | 21,011 |
| 25 May 2022 | INR | 268.2 | 275.05 | 265 | 265.95 | 132.975 | -6.15 (-2.26%) | 15,776 |
| 24 May 2022 | INR | 280.6 | 281.65 | 272 | 272.1 | 136.05 | -5.5 (-1.98%) | 7,807 |
| 23 May 2022 | INR | 277.7 | 281.65 | 275.6 | 277.6 | 138.8 | +3.3 (+1.20%) | 9,204 |
| 20 May 2022 | INR | 272.15 | 275.75 | 271.1 | 274.3 | 137.15 | +4.8 (+1.78%) | 6,986 |
| 19 May 2022 | INR | 271.4 | 274.45 | 267.7 | 269.5 | 134.75 | -9.35 (-3.35%) | 49,811 |
| 18 May 2022 | INR | 286.9 | 290.35 | 275.5 | 278.85 | 139.425 | -6.55 (-2.30%) | 53,086 |
| 17 May 2022 | INR | 279.4 | 289.05 | 278 | 285.4 | 142.7 | +8.15 (+2.94%) | 50,093 |
| 16 May 2022 | INR | 289 | 304.45 | 275 | 277.25 | 138.625 | -6.85 (-2.41%) | 434,155 |
| 13 May 2022 | INR | 274.5 | 289.8 | 269.8 | 284.1 | 142.05 | +11.15 (+4.08%) | 16,854 |
| 12 May 2022 | INR | 271.2 | 278 | 263.4 | 272.95 | 136.475 | +1.65 (+0.61%) | 27,674 |
| 11 May 2022 | INR | 275.1 | 280.75 | 265.1 | 271.3 | 135.65 | -8.15 (-2.92%) | 26,471 |
| 10 May 2022 | INR | 280.05 | 294.85 | 275.1 | 279.45 | 139.725 | -4.05 (-1.43%) | 15,315 |
| 9 May 2022 | INR | 285 | 289.25 | 280.4 | 283.5 | 141.75 | -5.75 (-1.99%) | 13,837 |
| 6 May 2022 | INR | 286 | 294.9 | 286 | 289.25 | 144.625 | -7 (-2.36%) | 18,890 |
| 5 May 2022 | INR | 295 | 304.2 | 294 | 296.25 | 148.125 | +2.6 (+0.89%) | 15,349 |
| 4 May 2022 | INR | 306.7 | 306.7 | 291.1 | 293.65 | 146.825 | -9.65 (-3.18%) | 16,735 |
| 29 Apr 2022 | INR | 309.4 | 313.9 | 301 | 303.3 | 151.65 | -3.55 (-1.16%) | 19,851 |
