| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 1,370 | 1,407.4 | 1,350 | 1,367 | 1,367 | -27.3 (-1.96%) | 29,353 |
| 17 Jun 2022 | INR | 1,427.4 | 1,427.4 | 1,361.15 | 1,394.3 | 1,394.3 | -13.55 (-0.96%) | 31,297 |
| 16 Jun 2022 | INR | 1,414.8 | 1,455 | 1,381 | 1,407.85 | 1,407.85 | +4.95 (+0.35%) | 74,810 |
| 15 Jun 2022 | INR | 1,472.4 | 1,481.9 | 1,385.7 | 1,402.9 | 1,402.9 | -53.1 (-3.65%) | 24,017 |
| 14 Jun 2022 | INR | 1,410 | 1,505 | 1,410 | 1,456 | 1,456 | +7.25 (+0.50%) | 39,069 |
| 13 Jun 2022 | INR | 1,495 | 1,500 | 1,400.1 | 1,448.75 | 1,448.75 | -90.75 (-5.89%) | 98,631 |
| 10 Jun 2022 | INR | 1,569.4 | 1,624.6 | 1,512 | 1,539.5 | 1,539.5 | -29.9 (-1.91%) | 252,264 |
| 9 Jun 2022 | INR | 1,476 | 1,590 | 1,476 | 1,569.4 | 1,569.4 | +93.35 (+6.32%) | 189,762 |
| 8 Jun 2022 | INR | 1,479.7 | 1,498.8 | 1,468 | 1,476.05 | 1,476.05 | +10.4 (+0.71%) | 17,301 |
| 7 Jun 2022 | INR | 1,470 | 1,505 | 1,456.4 | 1,465.65 | 1,465.65 | -8.3 (-0.56%) | 30,468 |
| 6 Jun 2022 | INR | 1,475 | 1,494.5 | 1,450 | 1,473.95 | 1,473.95 | +11.65 (+0.80%) | 26,216 |
| 3 Jun 2022 | INR | 1,531 | 1,550 | 1,450 | 1,462.3 | 1,462.3 | -43 (-2.86%) | 50,688 |
| 2 Jun 2022 | INR | 1,489.2 | 1,524.9 | 1,445.65 | 1,505.3 | 1,505.3 | -1 (-0.07%) | 195,517 |
| 1 Jun 2022 | INR | 1,344 | 1,535.25 | 1,315.55 | 1,506.3 | 1,506.3 | +171.05 (+12.81%) | 462,796 |
| 31 May 2022 | INR | 1,311.1 | 1,347.45 | 1,273.45 | 1,335.25 | 1,335.25 | +10.15 (+0.77%) | 53,215 |
| 30 May 2022 | INR | 1,289.4 | 1,349.9 | 1,289.4 | 1,325.1 | 1,325.1 | +40.8 (+3.18%) | 67,576 |
| 27 May 2022 | INR | 1,314 | 1,323.65 | 1,272.95 | 1,284.3 | 1,284.3 | -27.55 (-2.10%) | 110,416 |
| 26 May 2022 | INR | 1,330 | 1,330 | 1,219.55 | 1,311.85 | 1,311.85 | +6.85 (+0.52%) | 45,208 |
| 25 May 2022 | INR | 1,329.2 | 1,340 | 1,263.2 | 1,305 | 1,305 | -12.75 (-0.97%) | 46,560 |
| 24 May 2022 | INR | 1,290.4 | 1,329.2 | 1,260.1 | 1,317.75 | 1,317.75 | +52.25 (+4.13%) | 87,845 |
| 23 May 2022 | INR | 1,267.3 | 1,320 | 1,225 | 1,265.5 | 1,265.5 | +1 (+0.08%) | 72,222 |
| 20 May 2022 | INR | 1,215.3 | 1,268 | 1,215.3 | 1,264.5 | 1,264.5 | +49.15 (+4.04%) | 13,936 |
| 19 May 2022 | INR | 1,191.4 | 1,245 | 1,106.8 | 1,215.35 | 1,215.35 | +13.9 (+1.16%) | 21,728 |
| 18 May 2022 | INR | 1,166.2 | 1,223.55 | 1,166.2 | 1,201.45 | 1,201.45 | +25.35 (+2.16%) | 9,945 |
| 17 May 2022 | INR | 1,179.9 | 1,181.4 | 1,162.15 | 1,176.1 | 1,176.1 | +10.4 (+0.89%) | 4,170 |
| 16 May 2022 | INR | 1,160.3 | 1,175 | 1,145.4 | 1,165.7 | 1,165.7 | +6.05 (+0.52%) | 5,415 |
| 13 May 2022 | INR | 1,153.35 | 1,165.1 | 1,128.15 | 1,159.65 | 1,159.65 | +13.55 (+1.18%) | 8,746 |
| 12 May 2022 | INR | 1,150 | 1,174.95 | 1,118 | 1,146.1 | 1,146.1 | -0.9 (-0.08%) | 9,381 |
| 11 May 2022 | INR | 1,164.25 | 1,167.25 | 1,123.9 | 1,147 | 1,147 | -9.8 (-0.85%) | 11,854 |
| 10 May 2022 | INR | 1,172.9 | 1,180.25 | 1,114.35 | 1,156.8 | 1,156.8 | -16.2 (-1.38%) | 17,828 |
