| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 482.4 | 482.4 | 471.7 | 477 | 477 | -9.2 (-1.89%) | 60,595 |
| 16 Jun 2022 | INR | 495 | 499.15 | 485 | 486.2 | 486.2 | -4.4 (-0.90%) | 37,150 |
| 15 Jun 2022 | INR | 497 | 497 | 487.55 | 490.6 | 490.6 | -1.05 (-0.21%) | 27,535 |
| 14 Jun 2022 | INR | 501.7 | 505.05 | 490 | 491.65 | 491.65 | -6.6 (-1.32%) | 66,085 |
| 13 Jun 2022 | INR | 506 | 506 | 495 | 498.25 | 498.25 | -8.55 (-1.69%) | 47,045 |
| 10 Jun 2022 | INR | 512.2 | 518.25 | 504.65 | 506.8 | 506.8 | -8.55 (-1.66%) | 43,075 |
| 9 Jun 2022 | INR | 528.2 | 530 | 513.45 | 515.35 | 515.35 | -15.05 (-2.84%) | 85,095 |
| 8 Jun 2022 | INR | 533 | 533 | 527.95 | 530.4 | 530.4 | +1.45 (+0.27%) | 43,275 |
| 7 Jun 2022 | INR | 532 | 543.95 | 525 | 528.95 | 528.95 | -7.1 (-1.32%) | 62,775 |
| 6 Jun 2022 | INR | 539.3 | 542 | 532.5 | 536.05 | 536.05 | +3.4 (+0.64%) | 68,265 |
| 3 Jun 2022 | INR | 543.3 | 543.3 | 526 | 532.65 | 532.65 | -1.6 (-0.30%) | 96,240 |
| 2 Jun 2022 | INR | 519 | 537.5 | 516 | 534.25 | 534.25 | +17.1 (+3.31%) | 133,845 |
| 1 Jun 2022 | INR | 515 | 522.15 | 515 | 517.15 | 517.15 | +1.35 (+0.26%) | 54,545 |
| 31 May 2022 | INR | 518 | 524.5 | 511.3 | 515.8 | 515.8 | -4.45 (-0.86%) | 51,175 |
| 30 May 2022 | INR | 520 | 525 | 512.9 | 520.25 | 520.25 | +12.4 (+2.44%) | 59,025 |
| 27 May 2022 | INR | 515.75 | 519.95 | 502 | 507.85 | 507.85 | -7.65 (-1.48%) | 71,250 |
| 26 May 2022 | INR | 500.1 | 522.9 | 489.05 | 515.5 | 515.5 | +0.8 (+0.16%) | 168,755 |
| 25 May 2022 | INR | 533.95 | 533.95 | 511 | 514.7 | 514.7 | -7.75 (-1.48%) | 69,695 |
| 24 May 2022 | INR | 541.05 | 541.05 | 520.1 | 522.45 | 522.45 | -10.6 (-1.99%) | 43,595 |
| 23 May 2022 | INR | 569 | 569 | 529.2 | 533.05 | 533.05 | -13.7 (-2.51%) | 84,465 |
| 20 May 2022 | INR | 565 | 565 | 543.7 | 546.75 | 546.75 | -4.55 (-0.83%) | 87,360 |
| 19 May 2022 | INR | 540.25 | 562 | 533.85 | 551.3 | 551.3 | -10.85 (-1.93%) | 205,580 |
| 18 May 2022 | INR | 535 | 594.8 | 531.1 | 562.15 | 562.15 | +26.3 (+4.91%) | 245,630 |
| 17 May 2022 | INR | 507 | 544.8 | 501.5 | 535.85 | 535.85 | +36.7 (+7.35%) | 289,910 |
| 16 May 2022 | INR | 503.7 | 512.35 | 492.65 | 499.15 | 499.15 | +4.7 (+0.95%) | 455,235 |
| 13 May 2022 | INR | 516 | 516 | 491.6 | 494.45 | 494.45 | -3 (-0.60%) | 195,695 |
| 12 May 2022 | INR | 522.3 | 522.3 | 495 | 497.45 | 497.45 | -31.5 (-5.96%) | 193,145 |
| 11 May 2022 | INR | 539 | 539.8 | 496.05 | 528.95 | 528.95 | -1.5 (-0.28%) | 336,795 |
| 10 May 2022 | INR | 556.9 | 564 | 529 | 530.45 | 530.45 | -26.35 (-4.73%) | 258,125 |
| 9 May 2022 | INR | 540.3 | 568.5 | 527 | 556.8 | 556.8 | +9.05 (+1.65%) | 483,700 |
