| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2022 | INR | 144.95 | 148.35 | 143.05 | 145.1 | 145.1 | +2.55 (+1.79%) | 93,555 |
| 20 Jun 2022 | INR | 140.75 | 144.95 | 137.1 | 142.55 | 142.55 | -0.05 (-0.04%) | 114,394 |
| 17 Jun 2022 | INR | 142.1 | 144.9 | 138.9 | 142.6 | 142.6 | -0.4 (-0.28%) | 60,758 |
| 16 Jun 2022 | INR | 153.65 | 153.8 | 141 | 143 | 143 | -8.5 (-5.61%) | 107,306 |
| 15 Jun 2022 | INR | 158 | 162.7 | 149.2 | 151.5 | 151.5 | -4.75 (-3.04%) | 200,068 |
| 14 Jun 2022 | INR | 149.2 | 159.7 | 149.2 | 156.25 | 156.25 | +4.6 (+3.03%) | 360,230 |
| 13 Jun 2022 | INR | 145.55 | 155.7 | 143 | 151.65 | 151.65 | +6.1 (+4.19%) | 280,440 |
| 10 Jun 2022 | INR | 143.5 | 152.7 | 141.15 | 145.55 | 145.55 | +1.7 (+1.18%) | 105,564 |
| 9 Jun 2022 | INR | 141.1 | 146.3 | 141.1 | 143.85 | 143.85 | -0.75 (-0.52%) | 30,899 |
| 8 Jun 2022 | INR | 152.7 | 156 | 142.4 | 144.6 | 144.6 | -5.95 (-3.95%) | 112,223 |
| 7 Jun 2022 | INR | 150.95 | 163 | 146.45 | 150.55 | 150.55 | -0.6 (-0.40%) | 353,948 |
| 6 Jun 2022 | INR | 148 | 154.8 | 141.6 | 151.15 | 151.15 | +4.75 (+3.24%) | 136,317 |
| 3 Jun 2022 | INR | 141.95 | 149.75 | 140.05 | 146.4 | 146.4 | +6.4 (+4.57%) | 111,658 |
| 2 Jun 2022 | INR | 148.65 | 148.7 | 136.65 | 140 | 140 | -8.85 (-5.95%) | 106,123 |
| 1 Jun 2022 | INR | 145.4 | 154.1 | 144 | 148.85 | 148.85 | +6.4 (+4.49%) | 251,140 |
| 31 May 2022 | INR | 126.2 | 148.1 | 126.2 | 142.45 | 142.45 | +17.3 (+13.82%) | 496,727 |
| 30 May 2022 | INR | 122.95 | 126.55 | 122.4 | 125.15 | 125.15 | +5.1 (+4.25%) | 105,752 |
| 27 May 2022 | INR | 115.2 | 123.9 | 112.2 | 120.05 | 120.05 | +8.4 (+7.52%) | 104,564 |
| 26 May 2022 | INR | 110.2 | 116.95 | 108.45 | 111.65 | 111.65 | +2.8 (+2.57%) | 80,026 |
| 25 May 2022 | INR | 108.85 | 109.85 | 108.05 | 108.85 | 108.85 | -0.4 (-0.37%) | 10,091 |
| 24 May 2022 | INR | 109.4 | 110.9 | 108.6 | 109.25 | 109.25 | -0.6 (-0.55%) | 6,011 |
| 23 May 2022 | INR | 114.45 | 114.45 | 107 | 109.85 | 109.85 | -2.95 (-2.62%) | 15,042 |
| 20 May 2022 | INR | 112.2 | 114.1 | 109.1 | 112.8 | 112.8 | +2.2 (+1.99%) | 20,973 |
| 19 May 2022 | INR | 110.1 | 113 | 105.15 | 110.6 | 110.6 | -2.65 (-2.34%) | 18,889 |
| 18 May 2022 | INR | 110.7 | 117.4 | 110.7 | 113.25 | 113.25 | +0.8 (+0.71%) | 15,484 |
| 17 May 2022 | INR | 113 | 115 | 108.1 | 112.45 | 112.45 | +2.15 (+1.95%) | 21,370 |
| 16 May 2022 | INR | 108.25 | 111.4 | 105.15 | 110.3 | 110.3 | +4.65 (+4.40%) | 12,921 |
| 13 May 2022 | INR | 107.05 | 109.3 | 102.45 | 105.65 | 105.65 | +0.1 (+0.09%) | 15,820 |
| 12 May 2022 | INR | 108.15 | 109.05 | 104.2 | 105.55 | 105.55 | -5.5 (-4.95%) | 11,187 |
| 11 May 2022 | INR | 111.6 | 113.65 | 107.5 | 111.05 | 111.05 | -2.25 (-1.99%) | 35,736 |
