| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 254.5 | 257.1 | 245.75 | 253.7 | 253.7 | +1.5 (+0.59%) | 44,590 |
| 16 Jun 2022 | INR | 270 | 271 | 251 | 252.2 | 252.2 | -13.8 (-5.19%) | 62,113 |
| 15 Jun 2022 | INR | 269.9 | 271 | 264 | 266 | 266 | -2.4 (-0.89%) | 38,389 |
| 14 Jun 2022 | INR | 273.7 | 275 | 266.35 | 268.4 | 268.4 | -1.85 (-0.68%) | 38,684 |
| 13 Jun 2022 | INR | 283.4 | 283.4 | 267.2 | 270.25 | 270.25 | -17.5 (-6.08%) | 84,674 |
| 10 Jun 2022 | INR | 290.95 | 294 | 282.6 | 287.75 | 287.75 | -4.45 (-1.52%) | 104,884 |
| 9 Jun 2022 | INR | 291.75 | 295 | 288.45 | 292.2 | 292.2 | +0.45 (+0.15%) | 55,663 |
| 8 Jun 2022 | INR | 285.1 | 298 | 283.1 | 291.75 | 291.75 | +4.6 (+1.60%) | 99,238 |
| 7 Jun 2022 | INR | 288.35 | 290.85 | 282.15 | 287.15 | 287.15 | -5.45 (-1.86%) | 70,645 |
| 6 Jun 2022 | INR | 294 | 299.9 | 291.15 | 292.6 | 292.6 | +5.6 (+1.95%) | 162,368 |
| 3 Jun 2022 | INR | 292.25 | 296 | 285.55 | 287 | 287 | -5.25 (-1.80%) | 81,634 |
| 2 Jun 2022 | INR | 287.85 | 295 | 284.1 | 292.25 | 292.25 | +3.35 (+1.16%) | 127,077 |
| 1 Jun 2022 | INR | 269 | 293.9 | 269 | 288.9 | 288.9 | +18.35 (+6.78%) | 309,156 |
| 31 May 2022 | INR | 268.4 | 274 | 267 | 270.55 | 270.55 | +1.6 (+0.59%) | 26,605 |
| 30 May 2022 | INR | 265.4 | 272.9 | 265.4 | 268.95 | 268.95 | +4.15 (+1.57%) | 45,147 |
| 27 May 2022 | INR | 273.4 | 273.9 | 261.9 | 264.8 | 264.8 | -6.5 (-2.40%) | 65,636 |
| 26 May 2022 | INR | 264 | 274 | 257.25 | 271.3 | 271.3 | +5.2 (+1.95%) | 109,735 |
| 25 May 2022 | INR | 279.4 | 281.9 | 265 | 266.1 | 266.1 | -12.95 (-4.64%) | 66,229 |
| 24 May 2022 | INR | 282 | 283 | 278 | 279.05 | 279.05 | -2.35 (-0.84%) | 41,606 |
| 23 May 2022 | INR | 280 | 290 | 277.45 | 281.4 | 281.4 | +2.1 (+0.75%) | 110,319 |
| 20 May 2022 | INR | 278 | 282.85 | 276.4 | 279.3 | 279.3 | +3.4 (+1.23%) | 61,028 |
| 19 May 2022 | INR | 271 | 279.85 | 271 | 275.9 | 275.9 | -2.75 (-0.99%) | 55,859 |
| 18 May 2022 | INR | 281 | 286.4 | 276.85 | 278.65 | 278.65 | -2.35 (-0.84%) | 77,837 |
| 17 May 2022 | INR | 291 | 291.4 | 276.75 | 281 | 281 | -13.8 (-4.68%) | 185,567 |
| 16 May 2022 | INR | 279 | 301.9 | 277.55 | 294.8 | 294.8 | +20.3 (+7.40%) | 474,593 |
| 13 May 2022 | INR | 262 | 278.6 | 262 | 274.5 | 274.5 | +16 (+6.19%) | 104,642 |
| 12 May 2022 | INR | 260 | 264 | 254.5 | 258.5 | 258.5 | -6.55 (-2.47%) | 76,614 |
| 11 May 2022 | INR | 278 | 279.9 | 258.1 | 265.05 | 265.05 | -11.85 (-4.28%) | 118,844 |
| 10 May 2022 | INR | 299 | 306.35 | 275 | 276.9 | 276.9 | -21.25 (-7.13%) | 142,602 |
| 9 May 2022 | INR | 300 | 303.4 | 291.55 | 298.15 | 298.15 | -2 (-0.67%) | 95,833 |
