| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 7,810 | 7,812.8 | 7,200 | 7,254.85 | 7,254.85 | -558 (-7.14%) | 628,149 |
| 17 Jun 2022 | INR | 7,875 | 7,925 | 7,680.5 | 7,812.85 | 7,812.85 | -179.05 (-2.24%) | 645,946 |
| 16 Jun 2022 | INR | 8,340 | 8,369 | 7,775 | 7,991.9 | 7,991.9 | -167.75 (-2.06%) | 531,165 |
| 15 Jun 2022 | INR | 8,475 | 8,521.8 | 8,111.1 | 8,159.65 | 8,159.65 | -227.1 (-2.71%) | 311,273 |
| 14 Jun 2022 | INR | 8,439.95 | 8,555.5 | 8,375 | 8,386.75 | 8,386.75 | -75.25 (-0.89%) | 230,884 |
| 13 Jun 2022 | INR | 8,470 | 8,696 | 8,411.6 | 8,462 | 8,462 | -140.9 (-1.64%) | 487,797 |
| 10 Jun 2022 | INR | 8,620 | 8,665.2 | 8,550 | 8,602.9 | 8,602.9 | -90.7 (-1.04%) | 213,882 |
| 9 Jun 2022 | INR | 8,595 | 8,740 | 8,560 | 8,693.6 | 8,693.6 | +84.65 (+0.98%) | 339,870 |
| 8 Jun 2022 | INR | 8,630.35 | 8,710 | 8,552.2 | 8,608.95 | 8,608.95 | -9.4 (-0.11%) | 210,199 |
| 7 Jun 2022 | INR | 8,680 | 8,770 | 8,582 | 8,618.35 | 8,618.35 | -77.9 (-0.90%) | 393,626 |
| 6 Jun 2022 | INR | 8,400 | 8,758.4 | 8,324 | 8,696.25 | 8,696.25 | +262.95 (+3.12%) | 685,885 |
| 3 Jun 2022 | INR | 8,740 | 8,775.95 | 8,366.3 | 8,433.3 | 8,433.3 | -195.85 (-2.27%) | 354,646 |
| 2 Jun 2022 | INR | 8,649 | 8,689 | 8,560 | 8,629.15 | 8,629.15 | +23.15 (+0.27%) | 325,702 |
| 1 Jun 2022 | INR | 8,612 | 8,821.95 | 8,525.6 | 8,606 | 8,606 | +224.9 (+2.68%) | 654,606 |
| 31 May 2022 | INR | 8,180 | 8,820 | 8,092.25 | 8,381.1 | 8,381.1 | +304.4 (+3.77%) | 5,673,542 |
| 30 May 2022 | INR | 8,450 | 8,513.8 | 8,015 | 8,076.7 | 8,076.7 | -260.2 (-3.12%) | 555,822 |
| 27 May 2022 | INR | 8,470 | 8,470 | 8,301.2 | 8,336.9 | 8,336.9 | +78.65 (+0.95%) | 418,901 |
| 26 May 2022 | INR | 8,150 | 8,380 | 8,150 | 8,258.25 | 8,258.25 | +137.05 (+1.69%) | 638,433 |
| 25 May 2022 | INR | 8,581 | 8,589.85 | 8,092 | 8,121.2 | 8,121.2 | -336.2 (-3.98%) | 766,623 |
| 24 May 2022 | INR | 8,600 | 8,690 | 8,405 | 8,457.4 | 8,457.4 | -84.35 (-0.99%) | 563,544 |
| 23 May 2022 | INR | 8,419.95 | 8,585 | 8,400.2 | 8,541.75 | 8,541.75 | +129.35 (+1.54%) | 546,351 |
| 20 May 2022 | INR | 8,510 | 8,620.5 | 8,316 | 8,412.4 | 8,412.4 | +150.9 (+1.83%) | 750,432 |
| 19 May 2022 | INR | 8,075 | 8,317.65 | 8,020 | 8,261.5 | 8,261.5 | -176.2 (-2.09%) | 719,905 |
| 18 May 2022 | INR | 8,258.1 | 8,499 | 8,245 | 8,437.7 | 8,437.7 | +240.15 (+2.93%) | 997,190 |
| 17 May 2022 | INR | 8,139.95 | 8,234.7 | 8,021 | 8,197.55 | 8,197.55 | +76.4 (+0.94%) | 739,730 |
| 16 May 2022 | INR | 7,960 | 8,261 | 7,913.45 | 8,121.15 | 8,121.15 | +234.5 (+2.97%) | 1,483,361 |
| 13 May 2022 | INR | 7,180 | 8,000 | 7,119.2 | 7,886.65 | 7,886.65 | +1,002.15 (+14.56%) | 2,734,940 |
| 12 May 2022 | INR | 6,805.3 | 6,975 | 6,601.55 | 6,884.5 | 6,884.5 | +12 (+0.17%) | 890,703 |
| 11 May 2022 | INR | 6,801 | 6,990 | 6,432 | 6,872.5 | 6,872.5 | +56.8 (+0.83%) | 1,162,695 |
| 10 May 2022 | INR | 7,168 | 7,305 | 6,771 | 6,815.7 | 6,815.7 | -411.6 (-5.70%) | 602,605 |
