| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 420.3 | 421.25 | 405.45 | 418.2 | 418.2 | -2 (-0.48%) | 52,982 |
| 17 Jun 2022 | INR | 438.25 | 438.7 | 417.05 | 420.2 | 420.2 | -19.85 (-4.51%) | 164,140 |
| 16 Jun 2022 | INR | 465 | 465 | 433.25 | 440.05 | 440.05 | -18.9 (-4.12%) | 182,428 |
| 15 Jun 2022 | INR | 459.4 | 462.35 | 455.35 | 458.95 | 458.95 | +3.8 (+0.83%) | 30,486 |
| 14 Jun 2022 | INR | 455.25 | 463.6 | 445 | 455.15 | 455.15 | -3.75 (-0.82%) | 93,286 |
| 13 Jun 2022 | INR | 469 | 469 | 452.6 | 458.9 | 458.9 | -12.35 (-2.62%) | 108,290 |
| 10 Jun 2022 | INR | 478.35 | 478.8 | 464.2 | 471.25 | 471.25 | -7.45 (-1.56%) | 23,511 |
| 9 Jun 2022 | INR | 470.05 | 484 | 463.7 | 478.7 | 478.7 | +8.65 (+1.84%) | 27,281 |
| 8 Jun 2022 | INR | 466.4 | 477.55 | 459.4 | 470.05 | 470.05 | +4.8 (+1.03%) | 47,189 |
| 7 Jun 2022 | INR | 464 | 470 | 460 | 465.25 | 465.25 | -4.1 (-0.87%) | 27,514 |
| 6 Jun 2022 | INR | 482.9 | 482.9 | 466.1 | 469.35 | 469.35 | -6.95 (-1.46%) | 21,401 |
| 3 Jun 2022 | INR | 473.9 | 493.15 | 473.9 | 476.3 | 476.3 | +2.4 (+0.51%) | 91,454 |
| 2 Jun 2022 | INR | 470.25 | 484.6 | 468 | 473.9 | 473.9 | -2.45 (-0.51%) | 44,032 |
| 1 Jun 2022 | INR | 458 | 478.8 | 455 | 476.35 | 476.35 | +16.95 (+3.69%) | 53,453 |
| 31 May 2022 | INR | 465.4 | 473.25 | 452 | 459.4 | 459.4 | -3.6 (-0.78%) | 74,436 |
| 30 May 2022 | INR | 464.8 | 472.9 | 460.05 | 463 | 463 | +2.3 (+0.50%) | 41,101 |
| 27 May 2022 | INR | 470 | 474.5 | 458.3 | 460.7 | 460.7 | -2.15 (-0.46%) | 28,252 |
| 26 May 2022 | INR | 462.05 | 468.95 | 446.8 | 462.85 | 462.85 | -5.05 (-1.08%) | 57,522 |
| 25 May 2022 | INR | 485 | 485 | 460.25 | 467.9 | 467.9 | -13.45 (-2.79%) | 63,793 |
| 24 May 2022 | INR | 468.8 | 486 | 456.95 | 481.35 | 481.35 | +7.7 (+1.63%) | 169,602 |
| 23 May 2022 | INR | 472 | 507.9 | 461.3 | 473.65 | 473.65 | +24.45 (+5.44%) | 1,478,514 |
| 20 May 2022 | INR | 459.9 | 462 | 445.05 | 449.2 | 449.2 | -5.9 (-1.30%) | 88,397 |
| 19 May 2022 | INR | 464.9 | 464.9 | 444.5 | 455.1 | 455.1 | -13 (-2.78%) | 81,380 |
| 18 May 2022 | INR | 467.1 | 477.9 | 463.35 | 468.1 | 468.1 | +2.15 (+0.46%) | 19,228 |
| 17 May 2022 | INR | 456.5 | 468.4 | 453 | 465.95 | 465.95 | +12.5 (+2.76%) | 14,919 |
| 16 May 2022 | INR | 461.8 | 463.55 | 444.15 | 453.45 | 453.45 | -6.25 (-1.36%) | 42,332 |
| 13 May 2022 | INR | 470 | 480 | 451.15 | 459.7 | 459.7 | +5.05 (+1.11%) | 48,375 |
| 12 May 2022 | INR | 465 | 465 | 450 | 454.65 | 454.65 | -12.35 (-2.64%) | 45,877 |
| 11 May 2022 | INR | 469.75 | 477.95 | 461 | 467 | 467 | -0.4 (-0.09%) | 61,181 |
| 10 May 2022 | INR | 473.75 | 478.25 | 462 | 467.4 | 467.4 | -6.35 (-1.34%) | 41,732 |
