| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 683.4 | 687.7 | 659.25 | 665.15 | 665.15 | -18.5 (-2.71%) | 2,607,500 |
| 16 Jun 2022 | INR | 722.1 | 725.5 | 679.4 | 683.65 | 683.65 | -28.5 (-4.00%) | 1,733,865 |
| 15 Jun 2022 | INR | 721.5 | 723.6 | 707.05 | 712.15 | 712.15 | -3.55 (-0.50%) | 1,108,371 |
| 14 Jun 2022 | INR | 721.9 | 731.95 | 712.25 | 715.7 | 715.7 | -10.7 (-1.47%) | 1,590,761 |
| 13 Jun 2022 | INR | 726 | 732.4 | 719.55 | 726.4 | 726.4 | -8 (-1.09%) | 1,517,285 |
| 10 Jun 2022 | INR | 738 | 739.95 | 732.55 | 734.4 | 734.4 | -12.9 (-1.73%) | 1,103,946 |
| 9 Jun 2022 | INR | 734.2 | 751 | 726.7 | 747.3 | 747.3 | +12.15 (+1.65%) | 2,312,524 |
| 8 Jun 2022 | INR | 746 | 748.7 | 730 | 735.15 | 735.15 | -11.05 (-1.48%) | 2,112,443 |
| 7 Jun 2022 | INR | 778.5 | 779.8 | 742.1 | 746.2 | 746.2 | -32.8 (-4.21%) | 2,074,139 |
| 6 Jun 2022 | INR | 771.95 | 781 | 764.55 | 779 | 779 | +9.35 (+1.21%) | 891,806 |
| 3 Jun 2022 | INR | 782.9 | 782.9 | 766.55 | 769.65 | 769.65 | -5.7 (-0.74%) | 1,175,685 |
| 2 Jun 2022 | INR | 775 | 787.45 | 769 | 775.35 | 775.35 | -4.4 (-0.56%) | 1,662,461 |
| 1 Jun 2022 | INR | 772.6 | 784.4 | 772.6 | 779.75 | 779.75 | +0.15 (+0.02%) | 1,136,166 |
| 31 May 2022 | INR | 782.5 | 791.2 | 775 | 779.6 | 779.6 | -2.95 (-0.38%) | 1,981,316 |
| 30 May 2022 | INR | 760.35 | 787.8 | 760.35 | 782.55 | 782.55 | +25.95 (+3.43%) | 1,735,999 |
| 27 May 2022 | INR | 754 | 762.7 | 746.65 | 756.6 | 756.6 | +9.15 (+1.22%) | 1,529,970 |
| 26 May 2022 | INR | 764 | 766 | 733.05 | 747.45 | 747.45 | -16.55 (-2.17%) | 2,577,097 |
| 25 May 2022 | INR | 794.5 | 798 | 758.4 | 764 | 764 | -28.55 (-3.60%) | 1,484,158 |
| 24 May 2022 | INR | 789 | 798.8 | 783.65 | 792.55 | 792.55 | +1.3 (+0.16%) | 1,695,450 |
| 23 May 2022 | INR | 810 | 815.35 | 788.75 | 791.25 | 791.25 | -17 (-2.10%) | 3,341,478 |
| 20 May 2022 | INR | 818 | 828 | 803.5 | 808.25 | 808.25 | -5.75 (-0.71%) | 2,235,524 |
| 19 May 2022 | INR | 807.8 | 816.35 | 803 | 814 | 814 | -7.1 (-0.86%) | 1,801,424 |
| 18 May 2022 | INR | 817 | 827 | 809.25 | 821.1 | 821.1 | +3.75 (+0.46%) | 1,792,368 |
| 17 May 2022 | INR | 808 | 819.7 | 798.7 | 817.35 | 817.35 | +15.1 (+1.88%) | 1,844,532 |
| 16 May 2022 | INR | 784.7 | 806.5 | 775.05 | 802.25 | 802.25 | +20.7 (+2.65%) | 3,267,900 |
| 13 May 2022 | INR | 774 | 795 | 772.1 | 781.55 | 781.55 | +16.6 (+2.17%) | 3,062,695 |
| 12 May 2022 | INR | 782 | 789.25 | 753 | 764.95 | 764.95 | -27.2 (-3.43%) | 2,998,405 |
| 11 May 2022 | INR | 801 | 812.7 | 782.8 | 792.15 | 792.15 | +2.35 (+0.30%) | 3,654,568 |
| 10 May 2022 | INR | 792 | 800.65 | 778.55 | 789.8 | 789.8 | +12.2 (+1.57%) | 4,027,939 |
| 9 May 2022 | INR | 772 | 806.65 | 768.55 | 777.6 | 777.6 | -9.25 (-1.18%) | 6,800,255 |
