| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 521 | 525.8 | 501.95 | 505.35 | 505.35 | -15.45 (-2.97%) | 13,285 |
| 17 Jun 2022 | INR | 523 | 525 | 515 | 520.8 | 520.8 | -3.2 (-0.61%) | 16,348 |
| 16 Jun 2022 | INR | 544.95 | 554 | 520 | 524 | 524 | -19 (-3.50%) | 23,975 |
| 15 Jun 2022 | INR | 532 | 545.9 | 532 | 543 | 543 | +12.1 (+2.28%) | 12,906 |
| 14 Jun 2022 | INR | 537.4 | 550 | 522.8 | 530.9 | 530.9 | -4.6 (-0.86%) | 34,792 |
| 13 Jun 2022 | INR | 540 | 543 | 532.2 | 535.5 | 535.5 | -11.55 (-2.11%) | 14,771 |
| 10 Jun 2022 | INR | 547 | 558.9 | 541.05 | 547.05 | 547.05 | +2 (+0.37%) | 41,568 |
| 9 Jun 2022 | INR | 547.65 | 551.75 | 541.5 | 545.05 | 545.05 | +0.15 (+0.03%) | 11,832 |
| 8 Jun 2022 | INR | 546.3 | 554.9 | 540 | 544.9 | 544.9 | +1.2 (+0.22%) | 20,024 |
| 7 Jun 2022 | INR | 532 | 545.9 | 531.05 | 543.7 | 543.7 | +12.15 (+2.29%) | 21,531 |
| 6 Jun 2022 | INR | 540.15 | 540.15 | 525.1 | 531.55 | 531.55 | -5.9 (-1.10%) | 12,233 |
| 3 Jun 2022 | INR | 539.55 | 547.35 | 535.3 | 537.45 | 537.45 | -2.1 (-0.39%) | 16,055 |
| 2 Jun 2022 | INR | 536.25 | 549.9 | 533.95 | 539.55 | 539.55 | +3.3 (+0.62%) | 38,293 |
| 1 Jun 2022 | INR | 542.8 | 551.55 | 531.9 | 536.25 | 536.25 | -5.35 (-0.99%) | 11,909 |
| 31 May 2022 | INR | 530.2 | 549 | 526.1 | 541.6 | 541.6 | +12.45 (+2.35%) | 28,426 |
| 30 May 2022 | INR | 533.35 | 541.7 | 525.15 | 529.15 | 529.15 | +1.05 (+0.20%) | 27,426 |
| 27 May 2022 | INR | 540.25 | 544.8 | 512 | 528.1 | 528.1 | -9.45 (-1.76%) | 49,306 |
| 26 May 2022 | INR | 540.05 | 551.1 | 534 | 537.55 | 537.55 | -10.8 (-1.97%) | 23,689 |
| 25 May 2022 | INR | 530.4 | 565 | 530.4 | 548.35 | 548.35 | +18.45 (+3.48%) | 205,489 |
| 24 May 2022 | INR | 542.75 | 544.9 | 528.65 | 529.9 | 529.9 | -13.05 (-2.40%) | 16,252 |
| 23 May 2022 | INR | 551.5 | 559.95 | 541.4 | 542.95 | 542.95 | -5.9 (-1.07%) | 12,709 |
| 20 May 2022 | INR | 549.05 | 552.2 | 543 | 548.85 | 548.85 | +5.15 (+0.95%) | 8,477 |
| 19 May 2022 | INR | 539.85 | 547.95 | 536.6 | 543.7 | 543.7 | -5.45 (-0.99%) | 10,327 |
| 18 May 2022 | INR | 551.5 | 564.7 | 547.5 | 549.15 | 549.15 | -10.75 (-1.92%) | 12,856 |
| 17 May 2022 | INR | 532.2 | 564 | 532.2 | 559.9 | 559.9 | +28.55 (+5.37%) | 25,214 |
| 16 May 2022 | INR | 539.45 | 548.7 | 529.2 | 531.35 | 531.35 | -3.3 (-0.62%) | 23,303 |
| 13 May 2022 | INR | 540.85 | 560.95 | 530 | 534.65 | 534.65 | -6.2 (-1.15%) | 28,441 |
| 12 May 2022 | INR | 531 | 546.4 | 527.15 | 540.85 | 540.85 | +0.65 (+0.12%) | 33,472 |
| 11 May 2022 | INR | 567.95 | 567.95 | 523.75 | 540.2 | 540.2 | -25.05 (-4.43%) | 36,490 |
| 10 May 2022 | INR | 565.95 | 572.5 | 561.05 | 565.25 | 565.25 | -0.7 (-0.12%) | 27,733 |
