| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 499.95 | 529.9 | 438.9 | 450.2 | 450.2 | -55.3 (-10.94%) | 458,283 |
| 17 Jun 2022 | INR | 506.8 | 514.95 | 490.35 | 505.5 | 505.5 | -1.3 (-0.26%) | 106,143 |
| 16 Jun 2022 | INR | 505.4 | 534 | 501 | 506.8 | 506.8 | +5.85 (+1.17%) | 359,128 |
| 15 Jun 2022 | INR | 489 | 505 | 484.65 | 500.95 | 500.95 | +17.2 (+3.56%) | 73,724 |
| 14 Jun 2022 | INR | 470 | 488.45 | 468.55 | 483.75 | 483.75 | +9.95 (+2.10%) | 43,000 |
| 13 Jun 2022 | INR | 486 | 487 | 470 | 473.8 | 473.8 | -20.1 (-4.07%) | 85,597 |
| 10 Jun 2022 | INR | 490.25 | 500 | 489.15 | 493.9 | 493.9 | -3.1 (-0.62%) | 53,555 |
| 9 Jun 2022 | INR | 493.5 | 510 | 481 | 497 | 497 | -1.25 (-0.25%) | 58,646 |
| 8 Jun 2022 | INR | 502.25 | 508.75 | 487.85 | 498.25 | 498.25 | -3.95 (-0.79%) | 147,379 |
| 7 Jun 2022 | INR | 514.5 | 524.5 | 500 | 502.2 | 502.2 | -17.15 (-3.30%) | 136,075 |
| 6 Jun 2022 | INR | 525 | 534.75 | 511.65 | 519.35 | 519.35 | -19.35 (-3.59%) | 126,194 |
| 3 Jun 2022 | INR | 553 | 565.15 | 534.4 | 538.7 | 538.7 | -10.9 (-1.98%) | 138,864 |
| 2 Jun 2022 | INR | 526.4 | 568.9 | 526.4 | 549.6 | 549.6 | +27.7 (+5.31%) | 311,760 |
| 1 Jun 2022 | INR | 518.4 | 533 | 511.05 | 521.9 | 521.9 | +5.4 (+1.05%) | 114,619 |
| 31 May 2022 | INR | 513 | 519.65 | 506 | 516.5 | 516.5 | +4.05 (+0.79%) | 65,908 |
| 30 May 2022 | INR | 505 | 543.7 | 504.95 | 512.45 | 512.45 | +15.05 (+3.03%) | 147,748 |
| 27 May 2022 | INR | 502.2 | 545.9 | 495.5 | 497.4 | 497.4 | +4 (+0.81%) | 73,585 |
| 26 May 2022 | INR | 508.5 | 508.5 | 480.55 | 493.4 | 493.4 | -15.1 (-2.97%) | 117,668 |
| 25 May 2022 | INR | 527.75 | 530.05 | 499.55 | 508.5 | 508.5 | -11.65 (-2.24%) | 95,518 |
| 24 May 2022 | INR | 552.95 | 554.5 | 512.2 | 520.15 | 520.15 | -32.8 (-5.93%) | 137,573 |
| 23 May 2022 | INR | 563.85 | 574.6 | 541 | 552.95 | 552.95 | -6.6 (-1.18%) | 64,501 |
| 20 May 2022 | INR | 559 | 569.4 | 553.7 | 559.55 | 559.55 | +8.7 (+1.58%) | 60,728 |
| 19 May 2022 | INR | 560 | 566.8 | 540.2 | 550.85 | 550.85 | -30.5 (-5.25%) | 73,471 |
| 18 May 2022 | INR | 570 | 590 | 563.9 | 581.35 | 581.35 | +10.9 (+1.91%) | 105,873 |
| 17 May 2022 | INR | 564.9 | 579.9 | 553.55 | 570.45 | 570.45 | +19.25 (+3.49%) | 126,978 |
| 16 May 2022 | INR | 540 | 563.45 | 529 | 551.2 | 551.2 | +10.8 (+2.00%) | 99,199 |
| 13 May 2022 | INR | 569.85 | 577.65 | 536 | 540.4 | 540.4 | -12.35 (-2.23%) | 65,594 |
| 12 May 2022 | INR | 570 | 576.55 | 545.7 | 552.75 | 552.75 | -36.45 (-6.19%) | 75,609 |
| 11 May 2022 | INR | 585 | 597 | 536 | 589.2 | 589.2 | +12 (+2.08%) | 137,257 |
| 10 May 2022 | INR | 615 | 629 | 563.6 | 577.2 | 577.2 | -39.3 (-6.37%) | 100,831 |
