| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 52.22 | 53.24 | 48.95 | 49.87 | 49.87 | -2.89 (-5.48%) | 78,420 |
| 17 Jun 2022 | INR | 52.8 | 54.12 | 52.02 | 52.76 | 52.76 | -0.44 (-0.83%) | 42,999 |
| 16 Jun 2022 | INR | 56.61 | 57.59 | 52.76 | 53.2 | 53.2 | -3.02 (-5.37%) | 64,302 |
| 15 Jun 2022 | INR | 56.13 | 56.91 | 55.44 | 56.22 | 56.22 | +0.53 (+0.95%) | 29,901 |
| 14 Jun 2022 | INR | 56.32 | 57.15 | 55.44 | 55.69 | 55.69 | 0.0 (0.0%) | 30,360 |
| 13 Jun 2022 | INR | 57.64 | 58.57 | 55.2 | 55.69 | 55.69 | -2.49 (-4.28%) | 73,839 |
| 10 Jun 2022 | INR | 58.81 | 59.69 | 57.84 | 58.18 | 58.18 | -0.58 (-0.99%) | 44,721 |
| 9 Jun 2022 | INR | 60.03 | 60.03 | 58.62 | 58.76 | 58.76 | -0.79 (-1.33%) | 26,917 |
| 8 Jun 2022 | INR | 59.06 | 61.01 | 58.76 | 59.55 | 59.55 | +0.44 (+0.74%) | 66,657 |
| 7 Jun 2022 | INR | 57.74 | 61.4 | 57.74 | 59.11 | 59.11 | +1.18 (+2.04%) | 85,223 |
| 6 Jun 2022 | INR | 58.62 | 59.01 | 57.64 | 57.93 | 57.93 | -0.69 (-1.18%) | 44,180 |
| 3 Jun 2022 | INR | 63.84 | 63.84 | 58.32 | 58.62 | 58.62 | -3.08 (-4.99%) | 223,378 |
| 2 Jun 2022 | INR | 57.98 | 62.62 | 57.79 | 61.7 | 61.7 | +3.77 (+6.51%) | 175,610 |
| 1 Jun 2022 | INR | 58.76 | 59.2 | 57.01 | 57.93 | 57.93 | -0.54 (-0.92%) | 30,751 |
| 31 May 2022 | INR | 59.3 | 59.3 | 57.64 | 58.47 | 58.47 | +0.05 (+0.09%) | 32,107 |
| 30 May 2022 | INR | 59.11 | 59.99 | 57.74 | 58.42 | 58.42 | -0.15 (-0.26%) | 93,337 |
| 27 May 2022 | INR | 55.25 | 59.89 | 55.25 | 58.57 | 58.57 | +3.81 (+6.96%) | 145,658 |
| 26 May 2022 | INR | 54.95 | 55.3 | 53.73 | 54.76 | 54.76 | -0.05 (-0.09%) | 43,014 |
| 25 May 2022 | INR | 56.52 | 56.66 | 54.27 | 54.81 | 54.81 | -1.71 (-3.03%) | 31,086 |
| 24 May 2022 | INR | 57.64 | 57.64 | 56.03 | 56.52 | 56.52 | -0.58 (-1.02%) | 34,122 |
| 23 May 2022 | INR | 57.84 | 58.57 | 56.71 | 57.1 | 57.1 | -0.74 (-1.28%) | 40,305 |
| 20 May 2022 | INR | 58.62 | 58.62 | 57.15 | 57.84 | 57.84 | +0.79 (+1.38%) | 57,804 |
| 19 May 2022 | INR | 58.42 | 58.62 | 56.66 | 57.05 | 57.05 | -2.84 (-4.74%) | 85,448 |
| 18 May 2022 | INR | 58.23 | 60.57 | 58.23 | 59.89 | 59.89 | +0.83 (+1.41%) | 132,658 |
| 17 May 2022 | INR | 57.84 | 59.79 | 57.05 | 59.06 | 59.06 | +2.1 (+3.69%) | 110,840 |
| 16 May 2022 | INR | 57.15 | 59.59 | 56.66 | 56.96 | 56.96 | -0.53 (-0.92%) | 108,911 |
| 13 May 2022 | INR | 60.86 | 63.11 | 57.05 | 57.49 | 57.49 | -1.71 (-2.89%) | 284,521 |
| 12 May 2022 | INR | 58.62 | 62.92 | 57.15 | 59.2 | 59.2 | +4.25 (+7.73%) | 1,204,904 |
| 11 May 2022 | INR | 56.52 | 57.15 | 52.9 | 54.95 | 54.95 | -0.39 (-0.70%) | 133,844 |
| 10 May 2022 | INR | 54.76 | 56.37 | 54.76 | 55.34 | 55.34 | +0.04 (+0.07%) | 41,543 |
