| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2022 | INR | 1,781.9 | 1,781.9 | 1,735.5 | 1,751.5 | 1,751.5 | -30.4 (-1.71%) | 85,230 |
| 2 Jun 2022 | INR | 1,755 | 1,799 | 1,667.55 | 1,781.9 | 1,781.9 | +42.4 (+2.44%) | 442,574 |
| 1 Jun 2022 | INR | 1,720 | 1,750 | 1,711.55 | 1,739.5 | 1,739.5 | +22.95 (+1.34%) | 149,748 |
| 31 May 2022 | INR | 1,694.75 | 1,736.7 | 1,679 | 1,716.55 | 1,716.55 | +21.8 (+1.29%) | 614,447 |
| 30 May 2022 | INR | 1,658 | 1,714 | 1,653.4 | 1,694.75 | 1,694.75 | +35.8 (+2.16%) | 69,059 |
| 27 May 2022 | INR | 1,669.3 | 1,679.8 | 1,645 | 1,658.95 | 1,658.95 | -2 (-0.12%) | 9,624 |
| 26 May 2022 | INR | 1,630 | 1,684 | 1,596 | 1,660.95 | 1,660.95 | +14.65 (+0.89%) | 40,809 |
| 25 May 2022 | INR | 1,643.6 | 1,670 | 1,618.5 | 1,646.3 | 1,646.3 | +2.7 (+0.16%) | 34,889 |
| 24 May 2022 | INR | 1,699 | 1,707.7 | 1,631 | 1,643.6 | 1,643.6 | -21.5 (-1.29%) | 56,301 |
| 23 May 2022 | INR | 1,655.85 | 1,690 | 1,639.8 | 1,665.1 | 1,665.1 | +17.5 (+1.06%) | 32,472 |
| 20 May 2022 | INR | 1,631 | 1,662 | 1,631 | 1,647.6 | 1,647.6 | -4.55 (-0.28%) | 20,918 |
| 19 May 2022 | INR | 1,640 | 1,680 | 1,608 | 1,652.15 | 1,652.15 | +2.95 (+0.18%) | 15,628 |
| 18 May 2022 | INR | 1,680.3 | 1,695 | 1,627.55 | 1,649.2 | 1,649.2 | -31.1 (-1.85%) | 14,117 |
| 17 May 2022 | INR | 1,658.7 | 1,687.9 | 1,655 | 1,680.3 | 1,680.3 | +29.85 (+1.81%) | 12,615 |
| 16 May 2022 | INR | 1,658.7 | 1,658.7 | 1,632 | 1,650.45 | 1,650.45 | +0.05 (+0.0%) | 6,251 |
| 13 May 2022 | INR | 1,683 | 1,689.65 | 1,615 | 1,650.4 | 1,650.4 | +7.8 (+0.47%) | 15,913 |
| 12 May 2022 | INR | 1,638.9 | 1,699.95 | 1,564.65 | 1,642.6 | 1,642.6 | +3.7 (+0.23%) | 110,764 |
| 11 May 2022 | INR | 1,671 | 1,694.9 | 1,600 | 1,638.9 | 1,638.9 | -57.55 (-3.39%) | 42,387 |
| 10 May 2022 | INR | 1,684.75 | 1,715.25 | 1,647 | 1,696.45 | 1,696.45 | +11.7 (+0.69%) | 125,090 |
| 9 May 2022 | INR | 1,705 | 1,750 | 1,632.65 | 1,684.75 | 1,684.75 | -18.2 (-1.07%) | 65,550 |
| 6 May 2022 | INR | 1,632 | 1,719 | 1,623.3 | 1,702.95 | 1,702.95 | +27.3 (+1.63%) | 183,675 |
| 5 May 2022 | INR | 1,766.8 | 1,766.8 | 1,627.3 | 1,675.65 | 1,675.65 | +52.45 (+3.23%) | 425,465 |
| 4 May 2022 | INR | 1,727.15 | 1,764.2 | 1,581.1 | 1,623.2 | 1,623.2 | -103.95 (-6.02%) | 149,131 |
| 2 May 2022 | INR | 1,698 | 1,751.95 | 1,675.05 | 1,727.15 | 1,727.15 | +18.55 (+1.09%) | 224,649 |
| 29 Apr 2022 | INR | 1,700 | 1,770 | 1,680.4 | 1,708.6 | 1,708.6 | +58.2 (+3.53%) | 416,698 |
| 28 Apr 2022 | INR | 1,648.2 | 1,674.25 | 1,642.6 | 1,650.4 | 1,650.4 | +6.3 (+0.38%) | 15,184 |
| 27 Apr 2022 | INR | 1,646.1 | 1,679.95 | 1,634 | 1,644.1 | 1,644.1 | -23.85 (-1.43%) | 22,418 |
| 26 Apr 2022 | INR | 1,592.85 | 1,675 | 1,571.05 | 1,667.95 | 1,667.95 | +98.65 (+6.29%) | 43,316 |
| 25 Apr 2022 | INR | 1,552.05 | 1,585 | 1,544.45 | 1,569.3 | 1,569.3 | -25.4 (-1.59%) | 27,476 |
| 22 Apr 2022 | INR | 1,650 | 1,650 | 1,585.35 | 1,594.7 | 1,594.7 | -58.05 (-3.51%) | 12,824 |
