| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 120.55 | 122.95 | 118.5 | 119.1 | 119.1 | -6.75 (-5.36%) | 1,120,476 |
| 10 Jun 2022 | INR | 127.75 | 128.7 | 124.6 | 125.85 | 125.85 | -3.2 (-2.48%) | 774,668 |
| 9 Jun 2022 | INR | 129.65 | 131.9 | 127.4 | 129.05 | 129.05 | -1.5 (-1.15%) | 826,770 |
| 8 Jun 2022 | INR | 133.95 | 134.6 | 126.25 | 130.55 | 130.55 | -2.4 (-1.81%) | 1,082,728 |
| 7 Jun 2022 | INR | 130.75 | 134.75 | 129.9 | 132.95 | 132.95 | +1.4 (+1.06%) | 1,717,213 |
| 6 Jun 2022 | INR | 133.15 | 135.3 | 128.5 | 131.55 | 131.55 | -1.85 (-1.39%) | 2,921,229 |
| 3 Jun 2022 | INR | 137.4 | 140.9 | 132.15 | 133.4 | 133.4 | -2.9 (-2.13%) | 4,433,188 |
| 2 Jun 2022 | INR | 134 | 138.6 | 133.55 | 136.3 | 136.3 | +2.9 (+2.17%) | 2,695,950 |
| 1 Jun 2022 | INR | 126.95 | 134.9 | 126.5 | 133.4 | 133.4 | +7.35 (+5.83%) | 3,593,488 |
| 31 May 2022 | INR | 123 | 129.4 | 121.8 | 126.05 | 126.05 | +3.6 (+2.94%) | 2,461,027 |
| 30 May 2022 | INR | 121.8 | 124.95 | 121.15 | 122.45 | 122.45 | +2.35 (+1.96%) | 1,443,311 |
| 27 May 2022 | INR | 121.45 | 123.5 | 119.45 | 120.1 | 120.1 | +0.7 (+0.59%) | 1,142,471 |
| 26 May 2022 | INR | 116.85 | 121.7 | 110 | 119.4 | 119.4 | +3.95 (+3.42%) | 2,547,017 |
| 25 May 2022 | INR | 121.1 | 123.5 | 114.7 | 115.45 | 115.45 | -6.15 (-5.06%) | 1,351,865 |
| 24 May 2022 | INR | 124.05 | 127.35 | 120.25 | 121.6 | 121.6 | -3.3 (-2.64%) | 1,461,876 |
| 23 May 2022 | INR | 126.4 | 130.5 | 122.2 | 124.9 | 124.9 | -0.55 (-0.44%) | 3,286,611 |
| 20 May 2022 | INR | 114.5 | 126.9 | 114.25 | 125.45 | 125.45 | +13.25 (+11.81%) | 6,072,228 |
| 19 May 2022 | INR | 113.55 | 115 | 111.7 | 112.2 | 112.2 | -3.95 (-3.40%) | 1,194,742 |
| 18 May 2022 | INR | 118.6 | 122.45 | 115.55 | 116.15 | 116.15 | -1.75 (-1.48%) | 2,515,783 |
| 17 May 2022 | INR | 119.1 | 120.8 | 117.2 | 117.9 | 117.9 | -0.9 (-0.76%) | 2,026,624 |
| 16 May 2022 | INR | 115.5 | 121.3 | 113.85 | 118.8 | 118.8 | +3.3 (+2.86%) | 2,682,650 |
| 13 May 2022 | INR | 116.5 | 120 | 114.4 | 115.5 | 115.5 | +1.25 (+1.09%) | 2,089,515 |
| 12 May 2022 | INR | 116.65 | 121.7 | 113.05 | 114.25 | 114.25 | -4.15 (-3.51%) | 2,099,518 |
| 11 May 2022 | INR | 125.4 | 128.5 | 113.45 | 118.4 | 118.4 | -5.85 (-4.71%) | 3,584,554 |
| 10 May 2022 | INR | 124 | 129.5 | 123.05 | 124.25 | 124.25 | +0.95 (+0.77%) | 2,991,095 |
| 9 May 2022 | INR | 129.8 | 129.8 | 122.2 | 123.3 | 123.3 | -6.5 (-5.01%) | 2,260,439 |
| 6 May 2022 | INR | 131.35 | 134.25 | 129.2 | 129.8 | 129.8 | -5.6 (-4.14%) | 2,714,778 |
| 5 May 2022 | INR | 142 | 144.4 | 133.25 | 135.4 | 135.4 | -4.55 (-3.25%) | 5,123,091 |
| 4 May 2022 | INR | 144.7 | 152.5 | 135.2 | 139.95 | 139.95 | +14.7 (+11.74%) | 16,167,201 |
| 29 Apr 2022 | INR | 126.9 | 129.7 | 124 | 125.25 | 125.25 | +0.25 (+0.20%) | 1,761,907 |
