| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 1,915.2 | 1,936 | 1,830 | 1,851.9 | 1,851.9 | -86.65 (-4.47%) | 100,075 |
| 16 Jun 2022 | INR | 2,011.75 | 2,012.65 | 1,906.1 | 1,938.55 | 1,938.55 | -58.1 (-2.91%) | 44,402 |
| 15 Jun 2022 | INR | 2,009.7 | 2,012.6 | 1,975.1 | 1,996.65 | 1,996.65 | +0.8 (+0.04%) | 50,987 |
| 14 Jun 2022 | INR | 1,986.9 | 2,030 | 1,986.85 | 1,995.85 | 1,995.85 | +9.1 (+0.46%) | 30,599 |
| 13 Jun 2022 | INR | 2,005 | 2,028.5 | 1,975.05 | 1,986.75 | 1,986.75 | -31.5 (-1.56%) | 33,718 |
| 10 Jun 2022 | INR | 2,055 | 2,055 | 2,007.1 | 2,018.25 | 2,018.25 | -45.6 (-2.21%) | 25,533 |
| 9 Jun 2022 | INR | 2,012 | 2,075.25 | 1,991 | 2,063.85 | 2,063.85 | +45.25 (+2.24%) | 30,604 |
| 8 Jun 2022 | INR | 2,030 | 2,051.6 | 2,011.1 | 2,018.6 | 2,018.6 | -37.55 (-1.83%) | 27,954 |
| 7 Jun 2022 | INR | 2,070 | 2,095.2 | 2,035.5 | 2,056.15 | 2,056.15 | -29.25 (-1.40%) | 27,243 |
| 6 Jun 2022 | INR | 2,089.95 | 2,134.95 | 2,036 | 2,085.4 | 2,085.4 | -16.2 (-0.77%) | 72,045 |
| 3 Jun 2022 | INR | 2,103 | 2,162 | 2,084.5 | 2,101.6 | 2,101.6 | -0.05 (0.0%) | 67,584 |
| 2 Jun 2022 | INR | 2,058 | 2,152 | 2,053.25 | 2,101.65 | 2,101.65 | +40.4 (+1.96%) | 64,313 |
| 1 Jun 2022 | INR | 2,062.8 | 2,111 | 2,045 | 2,061.25 | 2,061.25 | +12.7 (+0.62%) | 41,105 |
| 31 May 2022 | INR | 1,985 | 2,075 | 1,977.85 | 2,048.55 | 2,048.55 | +52.1 (+2.61%) | 49,328 |
| 30 May 2022 | INR | 2,003.6 | 2,029.3 | 1,990.05 | 1,996.45 | 1,996.45 | +2.85 (+0.14%) | 23,140 |
| 27 May 2022 | INR | 2,029 | 2,061.45 | 1,987 | 1,993.6 | 1,993.6 | -47.45 (-2.32%) | 35,910 |
| 26 May 2022 | INR | 2,027 | 2,064.4 | 1,981 | 2,041.05 | 2,041.05 | -9.75 (-0.48%) | 48,814 |
| 25 May 2022 | INR | 2,040 | 2,064.05 | 1,975.5 | 2,050.8 | 2,050.8 | +10.85 (+0.53%) | 40,146 |
| 24 May 2022 | INR | 2,044 | 2,076.7 | 1,981.1 | 2,039.95 | 2,039.95 | -7.55 (-0.37%) | 48,180 |
| 23 May 2022 | INR | 2,113.9 | 2,179 | 2,020 | 2,047.5 | 2,047.5 | -59.4 (-2.82%) | 75,836 |
| 20 May 2022 | INR | 2,067.45 | 2,115 | 2,052.95 | 2,106.9 | 2,106.9 | +60.05 (+2.93%) | 125,864 |
| 19 May 2022 | INR | 1,999.9 | 2,060 | 1,974.85 | 2,046.85 | 2,046.85 | -3.55 (-0.17%) | 59,491 |
| 18 May 2022 | INR | 2,097.9 | 2,120 | 2,017.85 | 2,050.4 | 2,050.4 | -15.05 (-0.73%) | 78,321 |
| 17 May 2022 | INR | 1,976.9 | 2,094.9 | 1,955.55 | 2,065.45 | 2,065.45 | +69.1 (+3.46%) | 131,608 |
| 16 May 2022 | INR | 1,835.1 | 2,036.5 | 1,835.1 | 1,996.35 | 1,996.35 | +199.55 (+11.11%) | 355,932 |
| 13 May 2022 | INR | 1,799.95 | 1,837.95 | 1,785 | 1,796.8 | 1,796.8 | +5.85 (+0.33%) | 20,571 |
| 12 May 2022 | INR | 1,776 | 1,819.15 | 1,775.1 | 1,790.95 | 1,790.95 | -10.45 (-0.58%) | 118,650 |
| 11 May 2022 | INR | 1,900.35 | 1,916.75 | 1,792.15 | 1,801.4 | 1,801.4 | -115.35 (-6.02%) | 53,979 |
| 10 May 2022 | INR | 1,921.05 | 1,931.25 | 1,870 | 1,916.75 | 1,916.75 | -24.2 (-1.25%) | 61,814 |
| 9 May 2022 | INR | 1,967 | 1,967 | 1,898 | 1,940.95 | 1,940.95 | -28.1 (-1.43%) | 37,413 |
