| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 507.9 | 507.9 | 487.89 | 493.56 | 493.56 | -6.63 (-1.33%) | 68,694 |
| 17 Jun 2022 | INR | 501 | 512.34 | 493.5 | 500.19 | 500.19 | -5.61 (-1.11%) | 62,955 |
| 16 Jun 2022 | INR | 535.8 | 536.76 | 501.09 | 505.8 | 505.8 | -21.3 (-4.04%) | 97,518 |
| 15 Jun 2022 | INR | 523.05 | 530.01 | 518.85 | 527.1 | 527.1 | +6.39 (+1.23%) | 44,952 |
| 14 Jun 2022 | INR | 525.99 | 531.09 | 510 | 520.71 | 520.71 | -1.83 (-0.35%) | 102,318 |
| 13 Jun 2022 | INR | 506.01 | 528.9 | 504.39 | 522.54 | 522.54 | -4.77 (-0.90%) | 70,890 |
| 10 Jun 2022 | INR | 533.79 | 543.81 | 522.99 | 527.31 | 527.31 | -12.03 (-2.23%) | 77,610 |
| 9 Jun 2022 | INR | 504.99 | 550.5 | 504.15 | 539.34 | 539.34 | +31.44 (+6.19%) | 714,171 |
| 8 Jun 2022 | INR | 548.01 | 548.55 | 501.96 | 507.9 | 507.9 | -31.5 (-5.84%) | 386,043 |
| 7 Jun 2022 | INR | 553.71 | 554.04 | 534.99 | 539.4 | 539.4 | -9.24 (-1.68%) | 80,583 |
| 6 Jun 2022 | INR | 550.29 | 554.91 | 535.26 | 548.64 | 548.64 | +0.48 (+0.09%) | 103,071 |
| 3 Jun 2022 | INR | 559.8 | 563.01 | 544.26 | 548.16 | 548.16 | -4.83 (-0.87%) | 88,995 |
| 2 Jun 2022 | INR | 554.91 | 559.71 | 545.19 | 552.99 | 552.99 | +3.09 (+0.56%) | 89,436 |
| 1 Jun 2022 | INR | 543.9 | 564.81 | 542.79 | 549.9 | 549.9 | +7.05 (+1.30%) | 172,098 |
| 31 May 2022 | INR | 578.7 | 594.99 | 527.55 | 542.85 | 542.85 | -36.69 (-6.33%) | 318,525 |
| 30 May 2022 | INR | 578.64 | 594 | 575.01 | 579.54 | 579.54 | +6.6 (+1.15%) | 50,178 |
| 27 May 2022 | INR | 568.44 | 579.99 | 565.14 | 572.94 | 572.94 | +10.05 (+1.79%) | 33,711 |
| 26 May 2022 | INR | 561 | 582.3 | 559.35 | 562.89 | 562.89 | -13.71 (-2.38%) | 87,222 |
| 25 May 2022 | INR | 582.99 | 593.01 | 569.85 | 576.6 | 576.6 | -13.8 (-2.34%) | 91,455 |
| 24 May 2022 | INR | 601.8 | 601.8 | 580.56 | 590.4 | 590.4 | -5.49 (-0.92%) | 60,765 |
| 23 May 2022 | INR | 599.91 | 601.95 | 589.05 | 595.89 | 595.89 | +0.54 (+0.09%) | 60,579 |
| 20 May 2022 | INR | 591.36 | 602.01 | 585.84 | 595.35 | 595.35 | +7.14 (+1.21%) | 78,558 |
| 19 May 2022 | INR | 578.01 | 596.4 | 552.21 | 588.21 | 588.21 | +4.65 (+0.80%) | 109,164 |
| 18 May 2022 | INR | 602.01 | 609.81 | 578.01 | 583.56 | 583.56 | -17.88 (-2.97%) | 100,428 |
| 17 May 2022 | INR | 592.26 | 609.99 | 582.06 | 601.44 | 601.44 | +15 (+2.56%) | 103,686 |
| 16 May 2022 | INR | 572.01 | 591.99 | 560.19 | 586.44 | 586.44 | +22.38 (+3.97%) | 159,729 |
| 13 May 2022 | INR | 569.94 | 579.54 | 557.16 | 564.06 | 564.06 | +17.85 (+3.27%) | 172,980 |
| 12 May 2022 | INR | 562.71 | 569.01 | 525.45 | 546.21 | 546.21 | -17.49 (-3.10%) | 230,343 |
| 11 May 2022 | INR | 594.99 | 606.96 | 551.25 | 563.7 | 563.7 | -31.56 (-5.30%) | 177,471 |
| 10 May 2022 | INR | 609.99 | 629.7 | 585.99 | 595.26 | 595.26 | -16.65 (-2.72%) | 232,836 |
