| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2022 | INR | 7,450.15 | 7,699.95 | 7,439.3 | 7,668 | 7,668 | +164.35 (+2.19%) | 15,917 |
| 1 Jun 2022 | INR | 7,525 | 7,560 | 7,450 | 7,503.65 | 7,503.65 | -104.1 (-1.37%) | 4,259 |
| 31 May 2022 | INR | 7,801.15 | 7,933.45 | 7,405 | 7,607.75 | 7,607.75 | -334.65 (-4.21%) | 51,435 |
| 30 May 2022 | INR | 7,965 | 8,029.65 | 7,820.2 | 7,942.4 | 7,942.4 | -100.9 (-1.25%) | 2,963 |
| 27 May 2022 | INR | 8,090 | 8,198.9 | 7,937.8 | 8,043.3 | 8,043.3 | -47.55 (-0.59%) | 13,403 |
| 26 May 2022 | INR | 8,192 | 8,192 | 8,025 | 8,090.85 | 8,090.85 | -33.2 (-0.41%) | 19,908 |
| 25 May 2022 | INR | 8,149.95 | 8,194.9 | 8,046.05 | 8,124.05 | 8,124.05 | +35.65 (+0.44%) | 6,998 |
| 24 May 2022 | INR | 8,049.15 | 8,099.9 | 7,973.35 | 8,088.4 | 8,088.4 | +66 (+0.82%) | 11,160 |
| 23 May 2022 | INR | 8,090 | 8,199.9 | 7,980 | 8,022.4 | 8,022.4 | +41.45 (+0.52%) | 11,269 |
| 20 May 2022 | INR | 7,699.95 | 7,999.95 | 7,667.7 | 7,980.95 | 7,980.95 | +280.5 (+3.64%) | 10,172 |
| 19 May 2022 | INR | 7,699 | 7,759 | 7,561.15 | 7,700.45 | 7,700.45 | +17 (+0.22%) | 5,752 |
| 18 May 2022 | INR | 7,526 | 7,770.9 | 7,526 | 7,683.45 | 7,683.45 | +86.9 (+1.14%) | 7,791 |
| 17 May 2022 | INR | 7,616 | 7,828 | 7,526 | 7,596.55 | 7,596.55 | -91.4 (-1.19%) | 15,032 |
| 16 May 2022 | INR | 7,840 | 7,840 | 7,612.05 | 7,687.95 | 7,687.95 | -67.85 (-0.87%) | 12,875 |
| 13 May 2022 | INR | 7,413.75 | 7,940 | 7,413.75 | 7,755.8 | 7,755.8 | +374.2 (+5.07%) | 11,078 |
| 12 May 2022 | INR | 7,445 | 7,589.95 | 7,300 | 7,381.6 | 7,381.6 | -119.35 (-1.59%) | 13,738 |
| 11 May 2022 | INR | 7,616 | 7,800 | 7,461.15 | 7,500.95 | 7,500.95 | -155.35 (-2.03%) | 29,427 |
| 10 May 2022 | INR | 7,764.85 | 7,823.85 | 7,562.65 | 7,656.3 | 7,656.3 | -142.75 (-1.83%) | 1,452 |
| 9 May 2022 | INR | 7,799.95 | 7,926.2 | 7,665.25 | 7,799.05 | 7,799.05 | -34.9 (-0.45%) | 3,759 |
| 6 May 2022 | INR | 7,732.2 | 7,880.95 | 7,640.2 | 7,833.95 | 7,833.95 | +19.95 (+0.26%) | 1,202 |
| 5 May 2022 | INR | 7,841.85 | 7,897.85 | 7,721.95 | 7,814 | 7,814 | -31.65 (-0.40%) | 1,165 |
| 4 May 2022 | INR | 7,771.65 | 7,973.5 | 7,762.1 | 7,845.65 | 7,845.65 | -44.35 (-0.56%) | 1,526 |
| 2 May 2022 | INR | 7,655.95 | 7,979 | 7,650.15 | 7,890 | 7,890 | +95.4 (+1.22%) | 3,541 |
| 29 Apr 2022 | INR | 7,869.1 | 7,979 | 7,626 | 7,794.6 | 7,794.6 | -114.45 (-1.45%) | 4,601 |
| 28 Apr 2022 | INR | 7,905.05 | 7,925.65 | 7,801.1 | 7,909.05 | 7,909.05 | -23.55 (-0.30%) | 2,434 |
| 27 Apr 2022 | INR | 7,894.1 | 7,979.95 | 7,874.6 | 7,932.6 | 7,932.6 | -12.85 (-0.16%) | 1,041 |
| 26 Apr 2022 | INR | 7,822 | 7,988 | 7,738.55 | 7,945.45 | 7,945.45 | +148.7 (+1.91%) | 7,828 |
| 25 Apr 2022 | INR | 7,950 | 7,979.95 | 7,702 | 7,796.75 | 7,796.75 | -112.15 (-1.42%) | 3,371 |
| 22 Apr 2022 | INR | 7,871.1 | 7,984 | 7,821.1 | 7,908.9 | 7,908.9 | -88.8 (-1.11%) | 606 |
| 21 Apr 2022 | INR | 7,741 | 7,999.9 | 7,672.6 | 7,997.7 | 7,997.7 | +235 (+3.03%) | 3,505 |
