| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 225.58 | 231.8 | 211.84 | 221.45 | 221.45 | -5.99 (-2.63%) | 164,382 |
| 17 Jun 2022 | INR | 235.26 | 237.82 | 224.3 | 227.44 | 227.44 | -7.79 (-3.31%) | 85,904 |
| 16 Jun 2022 | INR | 245.36 | 246.6 | 233.92 | 235.23 | 235.23 | -6.5 (-2.69%) | 136,311 |
| 15 Jun 2022 | INR | 246.09 | 247.09 | 240.39 | 241.73 | 241.73 | -0.04 (-0.02%) | 114,456 |
| 14 Jun 2022 | INR | 237.12 | 249.3 | 237.12 | 241.77 | 241.77 | +0.58 (+0.24%) | 100,105 |
| 13 Jun 2022 | INR | 254.36 | 254.36 | 238.72 | 241.19 | 241.19 | -15.99 (-6.22%) | 186,515 |
| 10 Jun 2022 | INR | 256.44 | 260.51 | 255.64 | 257.18 | 257.18 | -1.09 (-0.42%) | 68,068 |
| 9 Jun 2022 | INR | 265.19 | 267.08 | 255.29 | 258.27 | 258.27 | -6.73 (-2.54%) | 219,518 |
| 8 Jun 2022 | INR | 269.77 | 270.41 | 263.4 | 265 | 265 | -2.98 (-1.11%) | 89,948 |
| 7 Jun 2022 | INR | 272.05 | 274.32 | 264.68 | 267.98 | 267.98 | -4.84 (-1.77%) | 95,321 |
| 6 Jun 2022 | INR | 271.66 | 277.05 | 268.01 | 272.82 | 272.82 | +0.87 (+0.32%) | 129,673 |
| 3 Jun 2022 | INR | 269.8 | 281.21 | 267.98 | 271.95 | 271.95 | +5.7 (+2.14%) | 268,107 |
| 2 Jun 2022 | INR | 266.92 | 270.41 | 264.04 | 266.25 | 266.25 | -0.19 (-0.07%) | 208,076 |
| 1 Jun 2022 | INR | 271.73 | 275.57 | 264.9 | 266.44 | 266.44 | -5.06 (-1.86%) | 185,422 |
| 31 May 2022 | INR | 269.16 | 278.71 | 264.84 | 271.5 | 271.5 | +3.55 (+1.32%) | 224,187 |
| 30 May 2022 | INR | 269.16 | 279.87 | 265.96 | 267.95 | 267.95 | +19.68 (+7.93%) | 431,363 |
| 27 May 2022 | INR | 268.49 | 268.49 | 240.97 | 248.27 | 248.27 | -9.68 (-3.75%) | 218,216 |
| 26 May 2022 | INR | 249.87 | 260.19 | 233.92 | 257.95 | 257.95 | +10 (+4.03%) | 159,587 |
| 25 May 2022 | INR | 266.57 | 268.59 | 245.45 | 247.95 | 247.95 | -18.62 (-6.99%) | 108,985 |
| 24 May 2022 | INR | 271.92 | 274.35 | 260.19 | 266.57 | 266.57 | -3.55 (-1.31%) | 200,883 |
| 23 May 2022 | INR | 280.57 | 291.47 | 267.11 | 270.12 | 270.12 | -9.65 (-3.45%) | 204,392 |
| 20 May 2022 | INR | 276.82 | 282.97 | 272.11 | 279.77 | 279.77 | +7.11 (+2.61%) | 201,073 |
| 19 May 2022 | INR | 277.24 | 281.92 | 269.32 | 272.66 | 272.66 | -8.9 (-3.16%) | 154,974 |
| 18 May 2022 | INR | 286.76 | 293.9 | 280.7 | 281.56 | 281.56 | -3.53 (-1.24%) | 208,140 |
| 17 May 2022 | INR | 277.49 | 293.32 | 274.9 | 285.09 | 285.09 | +10.74 (+3.91%) | 274,070 |
| 16 May 2022 | INR | 271.5 | 280.03 | 266.82 | 274.35 | 274.35 | +2.85 (+1.05%) | 117,090 |
| 13 May 2022 | INR | 273.01 | 284.54 | 268.52 | 271.5 | 271.5 | +3.14 (+1.17%) | 221,825 |
| 12 May 2022 | INR | 289.03 | 290.82 | 265.32 | 268.36 | 268.36 | -26.31 (-8.93%) | 208,231 |
| 11 May 2022 | INR | 322.13 | 323.67 | 279.55 | 294.67 | 294.67 | -29.58 (-9.12%) | 386,193 |
| 10 May 2022 | INR | 344.14 | 352.48 | 308.96 | 324.25 | 324.25 | -23.32 (-6.71%) | 245,767 |
