| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2022 | INR | 354.4 | 354.4 | 347.1 | 351.43 | 351.43 | -0.44 (-0.13%) | 13,620 |
| 21 Jun 2022 | INR | 347 | 356.48 | 341.3 | 351.87 | 351.87 | +6.59 (+1.91%) | 50,928 |
| 20 Jun 2022 | INR | 348.55 | 348.55 | 344.86 | 345.28 | 345.28 | -4.7 (-1.34%) | 143,182 |
| 17 Jun 2022 | INR | 354.5 | 358.88 | 345.3 | 349.98 | 349.98 | -3.1 (-0.88%) | 150,974 |
| 16 Jun 2022 | INR | 355.9 | 355.9 | 350 | 353.08 | 353.08 | -0.71 (-0.20%) | 23,321 |
| 15 Jun 2022 | INR | 352.2 | 357.7 | 352 | 353.79 | 353.79 | -1.11 (-0.31%) | 46,820 |
| 14 Jun 2022 | INR | 354.44 | 357.75 | 353.18 | 354.9 | 354.9 | +1.72 (+0.49%) | 58,754 |
| 13 Jun 2022 | INR | 356.3 | 358.9 | 349.2 | 353.18 | 353.18 | -3.11 (-0.87%) | 54,520 |
| 10 Jun 2022 | INR | 356.5 | 359.35 | 355 | 356.29 | 356.29 | +1.54 (+0.43%) | 43,145 |
| 9 Jun 2022 | INR | 351.33 | 359.35 | 351.33 | 354.75 | 354.75 | +0.09 (+0.03%) | 40,903 |
| 8 Jun 2022 | INR | 355.85 | 356.94 | 353 | 354.66 | 354.66 | -0.52 (-0.15%) | 51,106 |
| 7 Jun 2022 | INR | 354.99 | 355.85 | 353.51 | 355.18 | 355.18 | +1.15 (+0.32%) | 51,483 |
| 6 Jun 2022 | INR | 349.89 | 356.9 | 347.01 | 354.03 | 354.03 | +4.62 (+1.32%) | 61,641 |
| 3 Jun 2022 | INR | 350.5 | 351.99 | 348.31 | 349.41 | 349.41 | +0.42 (+0.12%) | 39,665 |
| 2 Jun 2022 | INR | 350.93 | 350.98 | 348 | 348.99 | 348.99 | +0.91 (+0.26%) | 39,292 |
| 1 Jun 2022 | INR | 346.99 | 351 | 345.5 | 348.08 | 348.08 | +4.23 (+1.23%) | 42,406 |
| 31 May 2022 | INR | 349.15 | 349.2 | 342.3 | 343.85 | 343.85 | -4.98 (-1.43%) | 81,857 |
| 30 May 2022 | INR | 349.9 | 349.95 | 344.14 | 348.83 | 348.83 | +0.98 (+0.28%) | 97,253 |
| 27 May 2022 | INR | 346.4 | 348.5 | 344.5 | 347.85 | 347.85 | +2.83 (+0.82%) | 53,353 |
| 26 May 2022 | INR | 348.5 | 348.94 | 341.3 | 345.02 | 345.02 | -0.07 (-0.02%) | 137,545 |
| 25 May 2022 | INR | 350.9 | 350.9 | 345 | 345.09 | 345.09 | -4.26 (-1.22%) | 97,926 |
| 24 May 2022 | INR | 351.4 | 352.99 | 346 | 349.35 | 349.35 | -0.06 (-0.02%) | 51,619 |
| 23 May 2022 | INR | 353.05 | 357 | 343.25 | 349.41 | 349.41 | +2.9 (+0.84%) | 79,153 |
| 20 May 2022 | INR | 346.99 | 357 | 342.25 | 346.51 | 346.51 | +3.75 (+1.09%) | 101,500 |
| 19 May 2022 | INR | 344.4 | 346.62 | 341.4 | 342.76 | 342.76 | -2.19 (-0.63%) | 56,446 |
| 18 May 2022 | INR | 344.41 | 345.9 | 340.6 | 344.95 | 344.95 | +0.54 (+0.16%) | 114,838 |
| 17 May 2022 | INR | 341.6 | 347 | 339.99 | 344.41 | 344.41 | +4.51 (+1.33%) | 16,111 |
| 16 May 2022 | INR | 348.59 | 348.75 | 337 | 339.9 | 339.9 | -3.83 (-1.11%) | 86,728 |
| 13 May 2022 | INR | 343.4 | 348.89 | 342 | 343.73 | 343.73 | -0.9 (-0.26%) | 60,019 |
| 12 May 2022 | INR | 347.5 | 347.95 | 343 | 344.63 | 344.63 | -2.17 (-0.63%) | 124,011 |
