| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 41.7 | 41.7 | 40.4 | 40.95 | 40.95 | -0.8 (-1.92%) | 720,021 |
| 16 Jun 2022 | INR | 44.55 | 44.95 | 41.2 | 41.75 | 41.75 | -1.85 (-4.24%) | 1,127,955 |
| 15 Jun 2022 | INR | 44 | 44.5 | 43.35 | 43.6 | 43.6 | -0.2 (-0.46%) | 553,784 |
| 14 Jun 2022 | INR | 43.55 | 44.8 | 43.25 | 43.8 | 43.8 | -0.7 (-1.57%) | 817,023 |
| 13 Jun 2022 | INR | 45.45 | 46 | 44.2 | 44.5 | 44.5 | -2.85 (-6.02%) | 1,233,251 |
| 10 Jun 2022 | INR | 47.25 | 48.4 | 46.75 | 47.35 | 47.35 | -0.1 (-0.21%) | 1,215,478 |
| 9 Jun 2022 | INR | 48.8 | 48.85 | 47.2 | 47.45 | 47.45 | -1.2 (-2.47%) | 987,386 |
| 8 Jun 2022 | INR | 49.9 | 49.9 | 48.4 | 48.65 | 48.65 | -1 (-2.01%) | 996,741 |
| 7 Jun 2022 | INR | 50.8 | 52.75 | 49.4 | 49.65 | 49.65 | -1.65 (-3.22%) | 5,138,773 |
| 6 Jun 2022 | INR | 51 | 51.6 | 49.35 | 51.3 | 51.3 | +0.6 (+1.18%) | 1,549,751 |
| 3 Jun 2022 | INR | 52.25 | 52.35 | 50.55 | 50.7 | 50.7 | -1.05 (-2.03%) | 427,115 |
| 2 Jun 2022 | INR | 52.35 | 52.75 | 51.4 | 51.75 | 51.75 | -0.3 (-0.58%) | 730,178 |
| 1 Jun 2022 | INR | 52.35 | 53.4 | 51.35 | 52.05 | 52.05 | -0.05 (-0.10%) | 896,805 |
| 31 May 2022 | INR | 52.75 | 53.15 | 51.2 | 52.1 | 52.1 | -0.65 (-1.23%) | 967,828 |
| 30 May 2022 | INR | 52 | 52.95 | 51.75 | 52.75 | 52.75 | +1.3 (+2.53%) | 896,230 |
| 27 May 2022 | INR | 52.4 | 52.55 | 51.15 | 51.45 | 51.45 | -0.15 (-0.29%) | 1,081,919 |
| 26 May 2022 | INR | 50.5 | 51.95 | 47.9 | 51.6 | 51.6 | +1.3 (+2.58%) | 1,822,388 |
| 25 May 2022 | INR | 53.9 | 55.55 | 49.75 | 50.3 | 50.3 | -2.6 (-4.91%) | 2,791,597 |
| 24 May 2022 | INR | 53.6 | 55 | 52.55 | 52.9 | 52.9 | -0.75 (-1.40%) | 1,629,849 |
| 23 May 2022 | INR | 54.35 | 54.9 | 52.85 | 53.65 | 53.65 | -0.6 (-1.11%) | 1,669,440 |
| 20 May 2022 | INR | 53.8 | 54.8 | 52.85 | 54.25 | 54.25 | +1.4 (+2.65%) | 2,314,732 |
| 19 May 2022 | INR | 52.3 | 55.5 | 52 | 52.85 | 52.85 | -1.05 (-1.95%) | 5,790,834 |
| 18 May 2022 | INR | 49 | 56.4 | 48.2 | 53.9 | 53.9 | +5.3 (+10.91%) | 3,791,803 |
| 17 May 2022 | INR | 46.2 | 49 | 46.1 | 48.6 | 48.6 | +2.8 (+6.11%) | 1,332,916 |
| 16 May 2022 | INR | 45.3 | 46.45 | 44.4 | 45.8 | 45.8 | +0.6 (+1.33%) | 1,379,160 |
| 13 May 2022 | INR | 46.5 | 47.4 | 44.8 | 45.2 | 45.2 | -0.55 (-1.20%) | 1,933,618 |
| 12 May 2022 | INR | 48.8 | 48.8 | 45.1 | 45.75 | 45.75 | -3.05 (-6.25%) | 1,579,735 |
| 11 May 2022 | INR | 50.2 | 50.95 | 47.7 | 48.8 | 48.8 | -1.65 (-3.27%) | 1,286,767 |
| 10 May 2022 | INR | 52.25 | 53.45 | 49.75 | 50.45 | 50.45 | -1.95 (-3.72%) | 1,116,405 |
| 9 May 2022 | INR | 52.75 | 53.45 | 52 | 52.4 | 52.4 | -0.9 (-1.69%) | 1,144,754 |
