| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 1,762 | 1,789.4 | 1,684.85 | 1,702.1 | 1,702.1 | -87.3 (-4.88%) | 34,399 |
| 17 Jun 2022 | INR | 1,763.3 | 1,795 | 1,732.05 | 1,789.4 | 1,789.4 | +26.1 (+1.48%) | 52,813 |
| 16 Jun 2022 | INR | 1,794 | 1,828 | 1,748.2 | 1,763.3 | 1,763.3 | -12.75 (-0.72%) | 89,738 |
| 15 Jun 2022 | INR | 1,779.95 | 1,790 | 1,764 | 1,776.05 | 1,776.05 | +4.25 (+0.24%) | 29,165 |
| 14 Jun 2022 | INR | 1,784 | 1,788.75 | 1,760.25 | 1,771.8 | 1,771.8 | -12.65 (-0.71%) | 31,483 |
| 13 Jun 2022 | INR | 1,874.3 | 1,875 | 1,771 | 1,784.45 | 1,784.45 | -101.65 (-5.39%) | 64,510 |
| 10 Jun 2022 | INR | 1,894.7 | 1,948 | 1,864 | 1,886.1 | 1,886.1 | -10.6 (-0.56%) | 41,436 |
| 9 Jun 2022 | INR | 1,900 | 1,908.1 | 1,859.5 | 1,896.7 | 1,896.7 | -1.75 (-0.09%) | 54,088 |
| 8 Jun 2022 | INR | 1,950 | 1,954.25 | 1,890 | 1,898.45 | 1,898.45 | -46.65 (-2.40%) | 53,109 |
| 7 Jun 2022 | INR | 1,964.35 | 1,985 | 1,940 | 1,945.1 | 1,945.1 | -19.25 (-0.98%) | 36,287 |
| 6 Jun 2022 | INR | 1,983.75 | 1,996 | 1,960.05 | 1,964.35 | 1,964.35 | -19.4 (-0.98%) | 29,347 |
| 3 Jun 2022 | INR | 1,995 | 2,008.5 | 1,959 | 1,983.75 | 1,983.75 | +8.95 (+0.45%) | 44,787 |
| 2 Jun 2022 | INR | 1,982 | 2,019.75 | 1,967 | 1,974.8 | 1,974.8 | -46.65 (-2.31%) | 95,313 |
| 1 Jun 2022 | INR | 2,019 | 2,040 | 2,003.05 | 2,021.45 | 2,021.45 | +15.1 (+0.75%) | 61,436 |
| 31 May 2022 | INR | 2,100 | 2,108.4 | 1,997 | 2,006.35 | 2,006.35 | -150.25 (-6.97%) | 211,489 |
| 30 May 2022 | INR | 2,072 | 2,215 | 2,069.95 | 2,156.6 | 2,156.6 | +137.1 (+6.79%) | 171,337 |
| 27 May 2022 | INR | 2,059.55 | 2,119 | 1,979.55 | 2,019.5 | 2,019.5 | -13.6 (-0.67%) | 70,623 |
| 26 May 2022 | INR | 2,042.9 | 2,052.45 | 1,972 | 2,033.1 | 2,033.1 | +7 (+0.35%) | 25,852 |
| 25 May 2022 | INR | 2,089.7 | 2,106.05 | 2,005 | 2,026.1 | 2,026.1 | -59.45 (-2.85%) | 27,509 |
| 24 May 2022 | INR | 2,187.5 | 2,206.8 | 2,070 | 2,085.55 | 2,085.55 | -88.7 (-4.08%) | 49,170 |
| 23 May 2022 | INR | 2,165.2 | 2,218 | 2,155.05 | 2,174.25 | 2,174.25 | +22.85 (+1.06%) | 32,052 |
| 20 May 2022 | INR | 2,115 | 2,174.9 | 2,112.1 | 2,151.4 | 2,151.4 | +46.8 (+2.22%) | 28,494 |
| 19 May 2022 | INR | 2,100 | 2,137 | 2,060 | 2,104.6 | 2,104.6 | -41.1 (-1.92%) | 38,528 |
| 18 May 2022 | INR | 2,150 | 2,160 | 2,120 | 2,145.7 | 2,145.7 | +24.1 (+1.14%) | 28,735 |
| 17 May 2022 | INR | 2,140 | 2,149 | 2,087.65 | 2,121.6 | 2,121.6 | -2.35 (-0.11%) | 48,913 |
| 16 May 2022 | INR | 2,075.25 | 2,149 | 2,020.05 | 2,123.95 | 2,123.95 | +73.05 (+3.56%) | 34,984 |
| 13 May 2022 | INR | 2,029 | 2,082.35 | 2,029 | 2,050.9 | 2,050.9 | +30.6 (+1.51%) | 29,919 |
| 12 May 2022 | INR | 2,062 | 2,068 | 2,006 | 2,020.3 | 2,020.3 | -52.95 (-2.55%) | 33,707 |
| 11 May 2022 | INR | 2,136 | 2,136 | 2,028.05 | 2,073.25 | 2,073.25 | -36.65 (-1.74%) | 47,840 |
| 10 May 2022 | INR | 2,082.45 | 2,220 | 2,082.45 | 2,109.9 | 2,109.9 | +27.45 (+1.32%) | 115,653 |
