| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 282 | 288.6 | 279.1 | 284.1 | 284.1 | -2.75 (-0.96%) | 68,868 |
| 16 Jun 2022 | INR | 296 | 299.4 | 282.5 | 286.85 | 286.85 | -7.2 (-2.45%) | 63,425 |
| 15 Jun 2022 | INR | 288.5 | 295 | 285.4 | 294.05 | 294.05 | +9.65 (+3.39%) | 89,464 |
| 14 Jun 2022 | INR | 284 | 291.85 | 281.15 | 284.4 | 284.4 | +0.35 (+0.12%) | 73,188 |
| 13 Jun 2022 | INR | 286.15 | 294.4 | 282.5 | 284.05 | 284.05 | -10.65 (-3.61%) | 108,553 |
| 10 Jun 2022 | INR | 303.6 | 306.8 | 292 | 294.7 | 294.7 | -11.9 (-3.88%) | 107,592 |
| 9 Jun 2022 | INR | 303.75 | 315.1 | 301.75 | 306.6 | 306.6 | -0.5 (-0.16%) | 151,104 |
| 8 Jun 2022 | INR | 311.9 | 322.4 | 294.1 | 307.1 | 307.1 | +1.35 (+0.44%) | 591,178 |
| 7 Jun 2022 | INR | 283.05 | 314 | 282.05 | 305.75 | 305.75 | +19.75 (+6.91%) | 655,642 |
| 6 Jun 2022 | INR | 290 | 295.05 | 283.75 | 286 | 286 | -4.05 (-1.40%) | 57,493 |
| 3 Jun 2022 | INR | 292.7 | 294.7 | 285.95 | 290.05 | 290.05 | -1.15 (-0.39%) | 201,079 |
| 2 Jun 2022 | INR | 284 | 293 | 281 | 291.2 | 291.2 | +7.5 (+2.64%) | 88,867 |
| 1 Jun 2022 | INR | 287.2 | 294.95 | 280.55 | 283.7 | 283.7 | -5.2 (-1.80%) | 96,254 |
| 31 May 2022 | INR | 269 | 290.05 | 267.1 | 288.9 | 288.9 | +20 (+7.44%) | 394,546 |
| 30 May 2022 | INR | 264.75 | 272.4 | 260 | 268.9 | 268.9 | +8.1 (+3.11%) | 340,841 |
| 27 May 2022 | INR | 250.6 | 264.95 | 250 | 260.8 | 260.8 | +12.55 (+5.06%) | 111,790 |
| 26 May 2022 | INR | 251 | 251 | 238.55 | 248.25 | 248.25 | -1.65 (-0.66%) | 83,499 |
| 25 May 2022 | INR | 262 | 267 | 245.5 | 249.9 | 249.9 | -12.95 (-4.93%) | 77,148 |
| 24 May 2022 | INR | 274 | 274 | 261.1 | 262.85 | 262.85 | -8.2 (-3.03%) | 52,617 |
| 23 May 2022 | INR | 277.25 | 279.45 | 268 | 271.05 | 271.05 | -4.85 (-1.76%) | 78,045 |
| 20 May 2022 | INR | 266.5 | 278.8 | 266.5 | 275.9 | 275.9 | +12.7 (+4.83%) | 97,517 |
| 19 May 2022 | INR | 263.9 | 267.35 | 258 | 263.2 | 263.2 | -5.25 (-1.96%) | 80,598 |
| 18 May 2022 | INR | 270.3 | 278.35 | 265.3 | 268.45 | 268.45 | +0.8 (+0.30%) | 112,772 |
| 17 May 2022 | INR | 257.15 | 270.5 | 257.15 | 267.65 | 267.65 | +12.5 (+4.90%) | 181,495 |
| 16 May 2022 | INR | 262.2 | 269.7 | 250.2 | 255.15 | 255.15 | -7.05 (-2.69%) | 149,562 |
| 13 May 2022 | INR | 264 | 270.5 | 257 | 262.2 | 262.2 | +3.8 (+1.47%) | 211,414 |
| 12 May 2022 | INR | 271 | 284.2 | 254 | 258.4 | 258.4 | -13.75 (-5.05%) | 302,284 |
| 11 May 2022 | INR | 285.7 | 298.8 | 266.15 | 272.15 | 272.15 | -11.5 (-4.05%) | 168,933 |
| 10 May 2022 | INR | 306 | 310.8 | 281.85 | 283.65 | 283.65 | -25.55 (-8.26%) | 182,276 |
| 9 May 2022 | INR | 313 | 319.9 | 300.4 | 309.2 | 309.2 | -9.25 (-2.90%) | 159,873 |
