| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 591.5 | 595.3 | 541.05 | 548.7 | 548.7 | -42.85 (-7.24%) | 52,290 |
| 17 Jun 2022 | INR | 577.25 | 600 | 567.9 | 591.55 | 591.55 | +5.6 (+0.96%) | 56,823 |
| 16 Jun 2022 | INR | 619.8 | 632.8 | 582.8 | 585.95 | 585.95 | -22.15 (-3.64%) | 73,620 |
| 15 Jun 2022 | INR | 612.7 | 616.7 | 599 | 608.1 | 608.1 | +2.25 (+0.37%) | 26,857 |
| 14 Jun 2022 | INR | 595 | 620 | 595 | 605.85 | 605.85 | +10.85 (+1.82%) | 30,904 |
| 13 Jun 2022 | INR | 599.9 | 606.7 | 573.6 | 595 | 595 | -15.2 (-2.49%) | 42,766 |
| 10 Jun 2022 | INR | 606.9 | 617.9 | 601 | 610.2 | 610.2 | -2.9 (-0.47%) | 33,069 |
| 9 Jun 2022 | INR | 612 | 627 | 604.9 | 613.1 | 613.1 | +3.9 (+0.64%) | 47,095 |
| 8 Jun 2022 | INR | 622 | 630 | 600.25 | 609.2 | 609.2 | -9.1 (-1.47%) | 44,728 |
| 7 Jun 2022 | INR | 640 | 650 | 612.65 | 618.3 | 618.3 | -20.55 (-3.22%) | 106,372 |
| 6 Jun 2022 | INR | 607 | 658 | 607 | 638.85 | 638.85 | +27.55 (+4.51%) | 685,915 |
| 3 Jun 2022 | INR | 612.45 | 638.9 | 597.05 | 611.3 | 611.3 | -3.8 (-0.62%) | 433,801 |
| 2 Jun 2022 | INR | 542 | 624 | 537 | 615.1 | 615.1 | +74.75 (+13.83%) | 714,717 |
| 1 Jun 2022 | INR | 535.5 | 544.4 | 528.6 | 540.35 | 540.35 | +10.35 (+1.95%) | 46,114 |
| 31 May 2022 | INR | 548.7 | 562 | 524.65 | 530 | 530 | +22.8 (+4.50%) | 425,681 |
| 30 May 2022 | INR | 503.7 | 530 | 474.4 | 507.2 | 507.2 | +10.45 (+2.10%) | 92,020 |
| 27 May 2022 | INR | 502.5 | 507.05 | 490.1 | 496.75 | 496.75 | -1.2 (-0.24%) | 19,282 |
| 26 May 2022 | INR | 491.6 | 504.5 | 474.65 | 497.95 | 497.95 | +10.2 (+2.09%) | 20,615 |
| 25 May 2022 | INR | 523.6 | 529 | 484 | 487.75 | 487.75 | -35.05 (-6.70%) | 32,217 |
| 24 May 2022 | INR | 524 | 530 | 515.4 | 522.8 | 522.8 | -2.55 (-0.49%) | 15,041 |
| 23 May 2022 | INR | 526.85 | 531 | 515 | 525.35 | 525.35 | +6.3 (+1.21%) | 20,959 |
| 20 May 2022 | INR | 505 | 536 | 505 | 519.05 | 519.05 | +23.05 (+4.65%) | 35,936 |
| 19 May 2022 | INR | 505 | 508.2 | 491.95 | 496 | 496 | -17.45 (-3.40%) | 22,766 |
| 18 May 2022 | INR | 520 | 521.95 | 505 | 513.45 | 513.45 | -0.1 (-0.02%) | 11,790 |
| 17 May 2022 | INR | 514.5 | 526.4 | 501.65 | 513.55 | 513.55 | -4.75 (-0.92%) | 20,030 |
| 16 May 2022 | INR | 485 | 528.9 | 469.85 | 518.3 | 518.3 | +48.75 (+10.38%) | 69,530 |
| 13 May 2022 | INR | 461.7 | 480.55 | 461.7 | 469.55 | 469.55 | +13.3 (+2.92%) | 36,243 |
| 12 May 2022 | INR | 462 | 462 | 449.45 | 456.25 | 456.25 | -12.25 (-2.61%) | 27,468 |
| 11 May 2022 | INR | 490 | 500.3 | 452.35 | 468.5 | 468.5 | -19.45 (-3.99%) | 33,363 |
| 10 May 2022 | INR | 521.55 | 531.4 | 484.45 | 487.95 | 487.95 | -30.2 (-5.83%) | 47,771 |
