| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2022 | INR | 154.5 | 157.55 | 151.05 | 156.6 | 156.6 | +2.1 (+1.36%) | 51,594 |
| 3 Jun 2022 | INR | 157.65 | 157.65 | 153.1 | 154.5 | 154.5 | -0.35 (-0.23%) | 28,398 |
| 2 Jun 2022 | INR | 156 | 156 | 152 | 154.85 | 154.85 | -0.1 (-0.06%) | 31,954 |
| 1 Jun 2022 | INR | 155 | 164.5 | 153.4 | 154.95 | 154.95 | +1.8 (+1.18%) | 129,723 |
| 31 May 2022 | INR | 155 | 155 | 151.5 | 153.15 | 153.15 | 0.0 (0.0%) | 44,401 |
| 30 May 2022 | INR | 152 | 155 | 150.4 | 153.15 | 153.15 | +3.75 (+2.51%) | 56,639 |
| 27 May 2022 | INR | 150.65 | 152.3 | 147.55 | 149.4 | 149.4 | +2.25 (+1.53%) | 31,523 |
| 26 May 2022 | INR | 147.25 | 150.7 | 141.35 | 147.15 | 147.15 | -0.1 (-0.07%) | 90,017 |
| 25 May 2022 | INR | 160.75 | 161.15 | 146 | 147.25 | 147.25 | -13.05 (-8.14%) | 75,589 |
| 24 May 2022 | INR | 163.9 | 164.05 | 159.05 | 160.3 | 160.3 | -1.35 (-0.84%) | 27,128 |
| 23 May 2022 | INR | 164 | 166.05 | 160.1 | 161.65 | 161.65 | -0.9 (-0.55%) | 78,349 |
| 20 May 2022 | INR | 159.7 | 163.4 | 159.05 | 162.55 | 162.55 | +4.15 (+2.62%) | 62,912 |
| 19 May 2022 | INR | 162 | 163.95 | 157.5 | 158.4 | 158.4 | -7.05 (-4.26%) | 58,816 |
| 18 May 2022 | INR | 170.95 | 170.95 | 162 | 165.45 | 165.45 | -2.05 (-1.22%) | 42,526 |
| 17 May 2022 | INR | 162 | 168.55 | 161.1 | 167.5 | 167.5 | +6.6 (+4.10%) | 55,156 |
| 16 May 2022 | INR | 157 | 162.85 | 155.85 | 160.9 | 160.9 | +3.95 (+2.52%) | 42,359 |
| 13 May 2022 | INR | 155.75 | 160.55 | 152.5 | 156.95 | 156.95 | +4.95 (+3.26%) | 88,948 |
| 12 May 2022 | INR | 150 | 154.9 | 143.2 | 152 | 152 | +1.2 (+0.80%) | 120,198 |
| 11 May 2022 | INR | 162.35 | 162.35 | 144.7 | 150.8 | 150.8 | -8 (-5.04%) | 156,459 |
| 10 May 2022 | INR | 160 | 168.1 | 156.15 | 158.8 | 158.8 | -2.3 (-1.43%) | 104,747 |
| 9 May 2022 | INR | 165 | 165 | 158.05 | 161.1 | 161.1 | -4.2 (-2.54%) | 65,099 |
| 6 May 2022 | INR | 167.9 | 168.1 | 139.2 | 165.3 | 165.3 | -4.45 (-2.62%) | 166,061 |
| 5 May 2022 | INR | 172.6 | 175.95 | 166.5 | 169.75 | 169.75 | -1.15 (-0.67%) | 75,051 |
| 4 May 2022 | INR | 185 | 185 | 169.5 | 170.9 | 170.9 | -10.45 (-5.76%) | 110,721 |
| 2 May 2022 | INR | 182.45 | 183.7 | 178.05 | 181.35 | 181.35 | -3.35 (-1.81%) | 83,915 |
| 29 Apr 2022 | INR | 187 | 188.45 | 183.8 | 184.7 | 184.7 | -0.65 (-0.35%) | 111,305 |
| 28 Apr 2022 | INR | 183 | 188 | 182.45 | 185.35 | 185.35 | +2.8 (+1.53%) | 143,279 |
| 27 Apr 2022 | INR | 186.05 | 186.4 | 181.5 | 182.55 | 182.55 | -3.5 (-1.88%) | 161,168 |
| 26 Apr 2022 | INR | 190.1 | 193.45 | 185.2 | 186.05 | 186.05 | -2.85 (-1.51%) | 124,459 |
| 25 Apr 2022 | INR | 192 | 194.5 | 187.5 | 188.9 | 188.9 | -3.3 (-1.72%) | 115,635 |
