| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 283.9 | 295.05 | 275.5 | 289.15 | 289.15 | +5.25 (+1.85%) | 17,426 |
| 17 Jun 2022 | INR | 277.05 | 292 | 273.05 | 283.9 | 283.9 | +2.85 (+1.01%) | 11,724 |
| 16 Jun 2022 | INR | 280.9 | 286.5 | 278 | 281.05 | 281.05 | +1.5 (+0.54%) | 15,985 |
| 15 Jun 2022 | INR | 279.7 | 282.35 | 277.1 | 279.55 | 279.55 | +1.25 (+0.45%) | 2,961 |
| 14 Jun 2022 | INR | 279.05 | 285.7 | 276.3 | 278.3 | 278.3 | -0.75 (-0.27%) | 7,650 |
| 13 Jun 2022 | INR | 285.1 | 289.35 | 271.85 | 279.05 | 279.05 | -10.9 (-3.76%) | 30,366 |
| 10 Jun 2022 | INR | 295.05 | 295.8 | 288.15 | 289.95 | 289.95 | -5.1 (-1.73%) | 7,337 |
| 9 Jun 2022 | INR | 301.7 | 301.7 | 292.2 | 295.05 | 295.05 | -5.1 (-1.70%) | 8,989 |
| 8 Jun 2022 | INR | 297 | 305.4 | 294.1 | 300.15 | 300.15 | +3.3 (+1.11%) | 4,537 |
| 7 Jun 2022 | INR | 296.45 | 300.9 | 294.2 | 296.85 | 296.85 | -3.25 (-1.08%) | 5,118 |
| 6 Jun 2022 | INR | 303.95 | 305.35 | 298.85 | 300.1 | 300.1 | -3.7 (-1.22%) | 5,508 |
| 3 Jun 2022 | INR | 308.2 | 313.95 | 302.5 | 303.8 | 303.8 | -8.9 (-2.85%) | 6,886 |
| 2 Jun 2022 | INR | 300.55 | 317.9 | 300.55 | 312.7 | 312.7 | +8.85 (+2.91%) | 11,219 |
| 1 Jun 2022 | INR | 304.95 | 308.7 | 301.5 | 303.85 | 303.85 | +0.3 (+0.10%) | 4,539 |
| 31 May 2022 | INR | 304.95 | 308.15 | 300.1 | 303.55 | 303.55 | +0.05 (+0.02%) | 8,849 |
| 30 May 2022 | INR | 297 | 307.95 | 294.75 | 303.5 | 303.5 | +9.65 (+3.28%) | 11,492 |
| 27 May 2022 | INR | 294.1 | 298.8 | 289.85 | 293.85 | 293.85 | +1.25 (+0.43%) | 9,683 |
| 26 May 2022 | INR | 299.25 | 299.25 | 282.6 | 292.6 | 292.6 | -5.15 (-1.73%) | 10,188 |
| 25 May 2022 | INR | 291 | 303.95 | 278.25 | 297.75 | 297.75 | +9.1 (+3.15%) | 44,908 |
| 24 May 2022 | INR | 298 | 305 | 275.3 | 288.65 | 288.65 | -7.85 (-2.65%) | 65,629 |
| 23 May 2022 | INR | 299.85 | 304.05 | 294.45 | 296.5 | 296.5 | -1.85 (-0.62%) | 14,560 |
| 20 May 2022 | INR | 297.55 | 303 | 295.35 | 298.35 | 298.35 | +3.2 (+1.08%) | 14,433 |
| 19 May 2022 | INR | 297.9 | 299.15 | 291.95 | 295.15 | 295.15 | -3.7 (-1.24%) | 10,683 |
| 18 May 2022 | INR | 301.4 | 309.4 | 295.1 | 298.85 | 298.85 | -1.1 (-0.37%) | 17,117 |
| 17 May 2022 | INR | 302.45 | 305 | 297.95 | 299.95 | 299.95 | +1.5 (+0.50%) | 19,017 |
| 16 May 2022 | INR | 304.45 | 319.55 | 297.05 | 298.45 | 298.45 | -4.45 (-1.47%) | 13,219 |
| 13 May 2022 | INR | 304 | 311.5 | 300 | 302.9 | 302.9 | +2.65 (+0.88%) | 10,068 |
| 12 May 2022 | INR | 305 | 313 | 293.85 | 300.25 | 300.25 | -3.2 (-1.05%) | 92,127 |
| 11 May 2022 | INR | 309.5 | 313.45 | 300.15 | 303.45 | 303.45 | -4.5 (-1.46%) | 10,786 |
| 10 May 2022 | INR | 319.85 | 324 | 304.2 | 307.95 | 307.95 | -13.35 (-4.15%) | 8,812 |
