| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 558.4 | 611.6 | 558.35 | 575.35 | 575.35 | +32.35 (+5.96%) | 11,965 |
| 12 Sep 2022 | INR | 508.5 | 564 | 508.5 | 543 | 543 | +24.55 (+4.74%) | 10,898 |
| 9 Sep 2022 | INR | 515 | 524 | 508 | 518.45 | 518.45 | +9.75 (+1.92%) | 2,146 |
| 8 Sep 2022 | INR | 503.05 | 515 | 503 | 508.7 | 508.7 | +2.6 (+0.51%) | 1,624 |
| 7 Sep 2022 | INR | 508.45 | 510.5 | 503.3 | 506.1 | 506.1 | -2.8 (-0.55%) | 383 |
| 6 Sep 2022 | INR | 515.8 | 515.95 | 503.4 | 508.9 | 508.9 | -1.6 (-0.31%) | 1,240 |
| 5 Sep 2022 | INR | 505 | 518.9 | 505 | 510.5 | 510.5 | -0.85 (-0.17%) | 1,657 |
| 2 Sep 2022 | INR | 513.05 | 518.75 | 510.05 | 511.35 | 511.35 | -1.1 (-0.21%) | 742 |
| 1 Sep 2022 | INR | 519.25 | 519.25 | 512.35 | 512.45 | 512.45 | -5.1 (-0.99%) | 149 |
| 30 Aug 2022 | INR | 522.3 | 524.15 | 512.05 | 517.55 | 517.55 | +5.55 (+1.08%) | 1,121 |
| 29 Aug 2022 | INR | 504 | 531.25 | 489.7 | 512 | 512 | +1.05 (+0.21%) | 5,151 |
| 26 Aug 2022 | INR | 515.8 | 517.85 | 508 | 510.95 | 510.95 | -5.05 (-0.98%) | 478 |
| 25 Aug 2022 | INR | 519.75 | 521.9 | 514.1 | 516 | 516 | -0.05 (-0.01%) | 969 |
| 24 Aug 2022 | INR | 520.2 | 522 | 511.85 | 516.05 | 516.05 | +0.7 (+0.14%) | 620 |
| 23 Aug 2022 | INR | 513.6 | 521.95 | 513 | 515.35 | 515.35 | +1.75 (+0.34%) | 680 |
| 22 Aug 2022 | INR | 525 | 525 | 501.9 | 513.6 | 513.6 | -7.05 (-1.35%) | 2,837 |
| 19 Aug 2022 | INR | 515.5 | 525 | 515.5 | 520.65 | 520.65 | +2.35 (+0.45%) | 1,999 |
| 18 Aug 2022 | INR | 517.05 | 524.45 | 515 | 518.3 | 518.3 | -1.7 (-0.33%) | 1,291 |
| 17 Aug 2022 | INR | 525.55 | 525.55 | 516 | 520 | 520 | +1.55 (+0.30%) | 1,670 |
| 16 Aug 2022 | INR | 530.75 | 535 | 516.9 | 518.45 | 518.45 | -6.55 (-1.25%) | 1,660 |
| 12 Aug 2022 | INR | 523.25 | 532.45 | 523.25 | 525 | 525 | +6.65 (+1.28%) | 686 |
| 11 Aug 2022 | INR | 529.1 | 529.1 | 517 | 518.35 | 518.35 | -4.8 (-0.92%) | 465 |
| 10 Aug 2022 | INR | 518.05 | 535 | 511.3 | 523.15 | 523.15 | +4.05 (+0.78%) | 1,006 |
| 8 Aug 2022 | INR | 519.5 | 523 | 514.8 | 519.1 | 519.1 | +1.3 (+0.25%) | 170 |
| 5 Aug 2022 | INR | 524.15 | 527.2 | 516.05 | 517.8 | 517.8 | -4.65 (-0.89%) | 2,145 |
| 4 Aug 2022 | INR | 526.3 | 526.3 | 516.85 | 522.45 | 522.45 | +2.6 (+0.50%) | 233 |
| 3 Aug 2022 | INR | 532 | 533.2 | 516 | 519.85 | 519.85 | -8.35 (-1.58%) | 570 |
| 2 Aug 2022 | INR | 557.7 | 564.2 | 522 | 528.2 | 528.2 | -31.6 (-5.64%) | 3,750 |
| 1 Aug 2022 | INR | 565.55 | 573.55 | 548.65 | 559.8 | 559.8 | -11.55 (-2.02%) | 706 |
| 29 Jul 2022 | INR | 614.8 | 614.8 | 570 | 571.35 | 571.35 | -1.6 (-0.28%) | 1,624 |
