| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | INR | 1,651.05 | 1,719.95 | 1,635.35 | 1,685.25 | 337.05 | +11.6 (+0.69%) | 2,573 |
| 30 May 2022 | INR | 1,622 | 1,680 | 1,622 | 1,673.65 | 334.73 | +45.15 (+2.77%) | 2,031 |
| 27 May 2022 | INR | 1,624.95 | 1,650.05 | 1,596.5 | 1,628.5 | 325.7 | +22.55 (+1.40%) | 1,448 |
| 26 May 2022 | INR | 1,625 | 1,630 | 1,555 | 1,605.95 | 321.19 | +16.35 (+1.03%) | 3,516 |
| 25 May 2022 | INR | 1,669.95 | 1,669.95 | 1,575 | 1,589.6 | 317.92 | -37.9 (-2.33%) | 2,806 |
| 24 May 2022 | INR | 1,679.7 | 1,696.95 | 1,600 | 1,627.5 | 325.5 | -46.3 (-2.77%) | 5,841 |
| 23 May 2022 | INR | 1,745 | 1,745 | 1,655.2 | 1,673.8 | 334.76 | -38.1 (-2.23%) | 2,496 |
| 20 May 2022 | INR | 1,738 | 1,742 | 1,702 | 1,711.9 | 342.38 | +29.95 (+1.78%) | 7,307 |
| 19 May 2022 | INR | 1,758 | 1,758 | 1,663.6 | 1,681.95 | 336.39 | -89.55 (-5.06%) | 7,510 |
| 18 May 2022 | INR | 1,670 | 1,849.95 | 1,659 | 1,771.5 | 354.3 | +128.55 (+7.82%) | 43,841 |
| 17 May 2022 | INR | 1,659 | 1,661.2 | 1,602.05 | 1,642.95 | 328.59 | +62.05 (+3.92%) | 10,311 |
| 16 May 2022 | INR | 1,678 | 1,890.45 | 1,545.6 | 1,580.9 | 316.18 | -53.6 (-3.28%) | 8,236 |
| 13 May 2022 | INR | 1,618.95 | 1,657 | 1,601.3 | 1,634.5 | 326.9 | +62.05 (+3.95%) | 3,575 |
| 12 May 2022 | INR | 1,550 | 1,640 | 1,540 | 1,572.45 | 314.49 | -10.1 (-0.64%) | 6,259 |
| 11 May 2022 | INR | 1,615.05 | 1,617.3 | 1,555 | 1,582.55 | 316.51 | -11.55 (-0.72%) | 8,615 |
| 10 May 2022 | INR | 1,659 | 1,659 | 1,552 | 1,594.1 | 318.82 | -21.55 (-1.33%) | 4,882 |
| 9 May 2022 | INR | 1,611 | 1,673 | 1,580 | 1,615.65 | 323.13 | -44.2 (-2.66%) | 5,564 |
| 6 May 2022 | INR | 1,646.55 | 1,688 | 1,575.05 | 1,659.85 | 331.97 | -11.1 (-0.66%) | 5,935 |
| 5 May 2022 | INR | 1,729.65 | 1,729.65 | 1,649.6 | 1,670.95 | 334.19 | -29.15 (-1.71%) | 6,276 |
| 4 May 2022 | INR | 1,745 | 1,746.2 | 1,660 | 1,700.1 | 340.02 | -33.7 (-1.94%) | 5,396 |
| 29 Apr 2022 | INR | 1,753.9 | 1,778.15 | 1,703.45 | 1,733.8 | 346.76 | +5.8 (+0.34%) | 3,405 |
| 28 Apr 2022 | INR | 1,724 | 1,740 | 1,687.05 | 1,728 | 345.6 | +24.55 (+1.44%) | 4,166 |
| 27 Apr 2022 | INR | 1,701.1 | 1,719.65 | 1,680.1 | 1,703.45 | 340.69 | +9.6 (+0.57%) | 4,457 |
| 26 Apr 2022 | INR | 1,742 | 1,752.05 | 1,685.05 | 1,693.85 | 338.77 | -6.3 (-0.37%) | 6,002 |
| 25 Apr 2022 | INR | 1,780 | 1,780 | 1,683.65 | 1,700.15 | 340.03 | -65.65 (-3.72%) | 5,758 |
| 22 Apr 2022 | INR | 1,695.05 | 1,807.4 | 1,606.55 | 1,765.8 | 353.16 | +36.65 (+2.12%) | 7,253 |
| 21 Apr 2022 | INR | 1,764.95 | 1,767.45 | 1,708.05 | 1,729.15 | 345.83 | +20.45 (+1.20%) | 5,859 |
| 20 Apr 2022 | INR | 1,789 | 1,790.05 | 1,691.55 | 1,708.7 | 341.74 | -16.05 (-0.93%) | 2,183 |
| 19 Apr 2022 | INR | 1,779.8 | 1,810 | 1,710 | 1,724.75 | 344.95 | -43.2 (-2.44%) | 3,906 |
| 18 Apr 2022 | INR | 1,730 | 2,041.3 | 1,675.85 | 1,767.95 | 353.59 | +66.85 (+3.93%) | 22,542 |
