| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 1,675 | 1,708.85 | 1,636.95 | 1,647.2 | 1,647.2 | -15.8 (-0.95%) | 41,725 |
| 15 Jun 2022 | INR | 1,627.2 | 1,671.2 | 1,602.05 | 1,663 | 1,663 | +65.8 (+4.12%) | 33,923 |
| 14 Jun 2022 | INR | 1,602 | 1,639.05 | 1,579.35 | 1,597.2 | 1,597.2 | -19.3 (-1.19%) | 27,757 |
| 13 Jun 2022 | INR | 1,684 | 1,684 | 1,601.25 | 1,616.5 | 1,616.5 | -84.75 (-4.98%) | 21,146 |
| 10 Jun 2022 | INR | 1,732 | 1,732 | 1,692.35 | 1,701.25 | 1,701.25 | -31.95 (-1.84%) | 13,179 |
| 9 Jun 2022 | INR | 1,750 | 1,762 | 1,723 | 1,733.2 | 1,733.2 | -17.65 (-1.01%) | 20,601 |
| 8 Jun 2022 | INR | 1,818.6 | 1,818.6 | 1,738.05 | 1,750.85 | 1,750.85 | -22.25 (-1.25%) | 17,158 |
| 7 Jun 2022 | INR | 1,785 | 1,802.15 | 1,758.2 | 1,773.1 | 1,773.1 | -20.7 (-1.15%) | 53,742 |
| 6 Jun 2022 | INR | 1,770.15 | 1,800.25 | 1,746.55 | 1,793.8 | 1,793.8 | +13.35 (+0.75%) | 16,332 |
| 3 Jun 2022 | INR | 1,845 | 1,845 | 1,776.65 | 1,780.45 | 1,780.45 | -35.55 (-1.96%) | 18,221 |
| 2 Jun 2022 | INR | 1,838.15 | 1,842.95 | 1,796.25 | 1,816 | 1,816 | -21.9 (-1.19%) | 18,986 |
| 1 Jun 2022 | INR | 1,862.95 | 1,894.6 | 1,822.4 | 1,837.9 | 1,837.9 | -56.1 (-2.96%) | 26,866 |
| 31 May 2022 | INR | 1,776 | 1,908.2 | 1,726.05 | 1,894 | 1,894 | +117.4 (+6.61%) | 73,172 |
| 30 May 2022 | INR | 1,683 | 1,785 | 1,670 | 1,776.6 | 1,776.6 | +131.7 (+8.01%) | 62,027 |
| 27 May 2022 | INR | 1,855.9 | 1,855.9 | 1,632.25 | 1,644.9 | 1,644.9 | -211 (-11.37%) | 178,907 |
| 26 May 2022 | INR | 1,824.3 | 1,876.35 | 1,792.05 | 1,855.9 | 1,855.9 | +44.7 (+2.47%) | 16,472 |
| 25 May 2022 | INR | 1,820 | 1,847.8 | 1,802.05 | 1,811.2 | 1,811.2 | +1.25 (+0.07%) | 23,426 |
| 24 May 2022 | INR | 1,872.5 | 1,907.2 | 1,741.3 | 1,809.95 | 1,809.95 | -75.4 (-4.00%) | 45,577 |
| 23 May 2022 | INR | 1,949.8 | 1,949.8 | 1,881.3 | 1,885.35 | 1,885.35 | -31.75 (-1.66%) | 24,415 |
| 20 May 2022 | INR | 1,925 | 1,943.05 | 1,902 | 1,917.1 | 1,917.1 | +22.5 (+1.19%) | 11,691 |
| 19 May 2022 | INR | 1,949 | 1,949 | 1,860 | 1,894.6 | 1,894.6 | -86.55 (-4.37%) | 21,604 |
| 18 May 2022 | INR | 1,990 | 2,023 | 1,973.8 | 1,981.15 | 1,981.15 | -2.6 (-0.13%) | 19,812 |
| 17 May 2022 | INR | 1,887.7 | 1,991.3 | 1,878.5 | 1,983.75 | 1,983.75 | +108.75 (+5.80%) | 48,357 |
| 16 May 2022 | INR | 1,814.15 | 1,888.25 | 1,813.5 | 1,875 | 1,875 | +61.5 (+3.39%) | 54,946 |
| 13 May 2022 | INR | 1,834.6 | 1,872 | 1,805 | 1,813.5 | 1,813.5 | -1.8 (-0.10%) | 19,968 |
| 12 May 2022 | INR | 1,864 | 1,864 | 1,787.25 | 1,815.3 | 1,815.3 | -59.85 (-3.19%) | 29,794 |
| 11 May 2022 | INR | 1,923.2 | 1,929.6 | 1,837.35 | 1,875.15 | 1,875.15 | -38.35 (-2.00%) | 22,962 |
| 10 May 2022 | INR | 1,955 | 1,980.5 | 1,905.5 | 1,913.5 | 1,913.5 | -52.55 (-2.67%) | 16,799 |
| 9 May 2022 | INR | 2,010 | 2,010 | 1,925 | 1,966.05 | 1,966.05 | -9.4 (-0.48%) | 15,919 |
| 6 May 2022 | INR | 2,000 | 2,004 | 1,955 | 1,975.45 | 1,975.45 | -47.2 (-2.33%) | 13,080 |
