| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 263.85 | 263.85 | 252.05 | 253.35 | 253.35 | -14.7 (-5.48%) | 299,302 |
| 10 Jun 2022 | INR | 264.2 | 270.6 | 264.2 | 268.05 | 268.05 | -0.4 (-0.15%) | 152,494 |
| 9 Jun 2022 | INR | 268.1 | 269.95 | 266.4 | 268.45 | 268.45 | -2.15 (-0.79%) | 175,144 |
| 8 Jun 2022 | INR | 276.7 | 277.3 | 269.85 | 270.6 | 270.6 | -5.1 (-1.85%) | 228,173 |
| 7 Jun 2022 | INR | 280 | 283.5 | 274.15 | 275.7 | 275.7 | -1.85 (-0.67%) | 438,509 |
| 6 Jun 2022 | INR | 283.7 | 283.7 | 275.8 | 277.55 | 277.55 | -8 (-2.80%) | 311,193 |
| 3 Jun 2022 | INR | 296.5 | 307.5 | 281.65 | 285.55 | 285.55 | -11 (-3.71%) | 1,197,713 |
| 2 Jun 2022 | INR | 282.1 | 299 | 280.45 | 296.55 | 296.55 | +12.8 (+4.51%) | 863,873 |
| 1 Jun 2022 | INR | 278.5 | 289.35 | 278.5 | 283.75 | 283.75 | +7 (+2.53%) | 495,610 |
| 31 May 2022 | INR | 277 | 282.45 | 275 | 276.75 | 276.75 | -6.95 (-2.45%) | 273,936 |
| 30 May 2022 | INR | 291.45 | 295 | 277.7 | 283.7 | 283.7 | -4.35 (-1.51%) | 1,053,089 |
| 27 May 2022 | INR | 290.75 | 292 | 283.65 | 288.05 | 288.05 | +0.95 (+0.33%) | 185,885 |
| 26 May 2022 | INR | 278.4 | 289.95 | 269.4 | 287.1 | 287.1 | +11.2 (+4.06%) | 408,628 |
| 25 May 2022 | INR | 292.8 | 294 | 273 | 275.9 | 275.9 | -14.05 (-4.85%) | 300,977 |
| 24 May 2022 | INR | 300 | 302.35 | 287.85 | 289.95 | 289.95 | -8.65 (-2.90%) | 236,966 |
| 23 May 2022 | INR | 297.9 | 306.05 | 292.25 | 298.6 | 298.6 | +1.95 (+0.66%) | 682,413 |
| 20 May 2022 | INR | 290.5 | 304.3 | 287.95 | 296.65 | 296.65 | +12.3 (+4.33%) | 929,573 |
| 19 May 2022 | INR | 283.95 | 291 | 280.5 | 284.35 | 284.35 | -4.35 (-1.51%) | 352,412 |
| 18 May 2022 | INR | 294.5 | 297.65 | 285.1 | 288.7 | 288.7 | -4 (-1.37%) | 380,407 |
| 17 May 2022 | INR | 273.7 | 295.6 | 273.5 | 292.7 | 292.7 | +20.5 (+7.53%) | 788,765 |
| 16 May 2022 | INR | 265.8 | 275.65 | 263.85 | 272.2 | 272.2 | +8.4 (+3.18%) | 465,449 |
| 13 May 2022 | INR | 267.5 | 276.65 | 260.2 | 263.8 | 263.8 | 0.0 (0.0%) | 404,839 |
| 12 May 2022 | INR | 265 | 266.85 | 258.4 | 263.8 | 263.8 | -4.85 (-1.81%) | 241,866 |
| 11 May 2022 | INR | 275.7 | 278.65 | 256.2 | 268.65 | 268.65 | -6.75 (-2.45%) | 500,444 |
| 10 May 2022 | INR | 281.85 | 287.2 | 271 | 275.4 | 275.4 | -6.45 (-2.29%) | 352,865 |
| 9 May 2022 | INR | 284.3 | 289.4 | 276 | 281.85 | 281.85 | -2.45 (-0.86%) | 580,595 |
| 6 May 2022 | INR | 284.9 | 288 | 279.25 | 284.3 | 284.3 | -3.8 (-1.32%) | 271,389 |
| 5 May 2022 | INR | 295.75 | 300.95 | 285.95 | 288.1 | 288.1 | -5.8 (-1.97%) | 356,914 |
| 4 May 2022 | INR | 294.9 | 298.95 | 289.5 | 293.9 | 293.9 | -6.3 (-2.10%) | 702,265 |
| 29 Apr 2022 | INR | 312.5 | 319 | 297.55 | 300.2 | 300.2 | -9.85 (-3.18%) | 456,324 |
