| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 214.2 | 215.2 | 196.1 | 198.45 | 198.45 | -15.75 (-7.35%) | 254,793 |
| 17 Jun 2022 | INR | 218.9 | 218.95 | 211.15 | 214.2 | 214.2 | -5.1 (-2.33%) | 154,128 |
| 16 Jun 2022 | INR | 229.9 | 234.4 | 208 | 219.3 | 219.3 | -7.65 (-3.37%) | 356,630 |
| 15 Jun 2022 | INR | 234.4 | 239.15 | 223.85 | 226.95 | 226.95 | -7.45 (-3.18%) | 321,598 |
| 14 Jun 2022 | INR | 220.15 | 249 | 220.15 | 234.4 | 234.4 | +14.25 (+6.47%) | 1,293,926 |
| 13 Jun 2022 | INR | 231.55 | 233.85 | 211.2 | 220.15 | 220.15 | -21.8 (-9.01%) | 430,162 |
| 10 Jun 2022 | INR | 250.1 | 252.45 | 239.2 | 241.95 | 241.95 | -16.8 (-6.49%) | 210,810 |
| 9 Jun 2022 | INR | 274.9 | 278.05 | 253.75 | 258.75 | 258.75 | -16.65 (-6.05%) | 338,418 |
| 8 Jun 2022 | INR | 273.2 | 293.5 | 268.5 | 275.4 | 275.4 | +6.25 (+2.32%) | 343,483 |
| 7 Jun 2022 | INR | 268.15 | 275.7 | 267.5 | 269.15 | 269.15 | -1.25 (-0.46%) | 27,226 |
| 6 Jun 2022 | INR | 273 | 278.95 | 267.1 | 270.4 | 270.4 | -5.1 (-1.85%) | 32,822 |
| 3 Jun 2022 | INR | 283 | 283 | 275 | 275.5 | 275.5 | -2.85 (-1.02%) | 49,326 |
| 2 Jun 2022 | INR | 278.05 | 283.8 | 275.9 | 278.35 | 278.35 | -1.3 (-0.46%) | 38,958 |
| 1 Jun 2022 | INR | 288.25 | 288.25 | 275.6 | 279.65 | 279.65 | -4.35 (-1.53%) | 63,348 |
| 31 May 2022 | INR | 283.55 | 287 | 278.15 | 284 | 284 | +0.8 (+0.28%) | 25,642 |
| 30 May 2022 | INR | 296.35 | 296.35 | 282.45 | 283.2 | 283.2 | -3.1 (-1.08%) | 72,041 |
| 27 May 2022 | INR | 285 | 294.75 | 275 | 286.3 | 286.3 | +3.95 (+1.40%) | 109,102 |
| 26 May 2022 | INR | 282 | 287.35 | 271.25 | 282.35 | 282.35 | -2.5 (-0.88%) | 89,875 |
| 25 May 2022 | INR | 297.25 | 297.25 | 275 | 284.85 | 284.85 | -9.4 (-3.19%) | 97,185 |
| 24 May 2022 | INR | 288.25 | 296 | 287.05 | 294.25 | 294.25 | +3.8 (+1.31%) | 78,341 |
| 23 May 2022 | INR | 301 | 303 | 286.8 | 290.45 | 290.45 | -0.5 (-0.17%) | 217,942 |
| 20 May 2022 | INR | 281.5 | 300.5 | 278.55 | 290.95 | 290.95 | +15.25 (+5.53%) | 313,924 |
| 19 May 2022 | INR | 270.25 | 283.6 | 270.25 | 275.7 | 275.7 | -3.9 (-1.39%) | 53,856 |
| 18 May 2022 | INR | 289 | 289 | 275.6 | 279.6 | 279.6 | -3.75 (-1.32%) | 97,883 |
| 17 May 2022 | INR | 269 | 285 | 269 | 283.35 | 283.35 | +12.7 (+4.69%) | 104,826 |
| 16 May 2022 | INR | 268.35 | 274.4 | 262.25 | 270.65 | 270.65 | +3 (+1.12%) | 120,625 |
| 13 May 2022 | INR | 267.5 | 277 | 266 | 267.65 | 267.65 | +1.3 (+0.49%) | 94,846 |
| 12 May 2022 | INR | 280.45 | 284.5 | 260.25 | 266.35 | 266.35 | -14 (-4.99%) | 277,006 |
| 11 May 2022 | INR | 275.1 | 300 | 255.15 | 280.35 | 280.35 | +2.6 (+0.94%) | 328,035 |
| 10 May 2022 | INR | 291 | 296 | 268.3 | 277.75 | 277.75 | -16.15 (-5.50%) | 204,183 |
