| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | INR | 548.1 | 551.1 | 536.5 | 549.35 | 549.35 | +17.25 (+3.24%) | 94,084 |
| 25 Oct 2022 | INR | 535.65 | 537.5 | 530.3 | 532.1 | 532.1 | -5 (-0.93%) | 590,623 |
| 24 Oct 2022 | INR | 538 | 541.4 | 535 | 537.1 | 537.1 | -0.45 (-0.08%) | 9,066 |
| 21 Oct 2022 | INR | 534.15 | 539.95 | 532.75 | 537.55 | 537.55 | +2.15 (+0.40%) | 31,551 |
| 20 Oct 2022 | INR | 525 | 537 | 522.15 | 535.4 | 535.4 | +9.25 (+1.76%) | 62,205 |
| 19 Oct 2022 | INR | 532 | 536 | 525.4 | 526.15 | 526.15 | -5.55 (-1.04%) | 74,300 |
| 18 Oct 2022 | INR | 530.05 | 533.4 | 529 | 531.7 | 531.7 | +1.95 (+0.37%) | 15,384 |
| 17 Oct 2022 | INR | 530 | 534.7 | 526.95 | 529.75 | 529.75 | -1.9 (-0.36%) | 890,641 |
| 14 Oct 2022 | INR | 532.05 | 533.95 | 527.15 | 531.65 | 531.65 | +1.9 (+0.36%) | 30,768 |
| 13 Oct 2022 | INR | 535 | 537.65 | 529.05 | 529.75 | 529.75 | -4.8 (-0.90%) | 54,256 |
| 12 Oct 2022 | INR | 518.7 | 538.7 | 518.7 | 534.55 | 534.55 | +15.8 (+3.05%) | 33,653 |
| 11 Oct 2022 | INR | 530.05 | 531.35 | 516.95 | 518.75 | 518.75 | -10.25 (-1.94%) | 1,001,802 |
| 10 Oct 2022 | INR | 534.5 | 538 | 526.55 | 529 | 529 | -10.55 (-1.96%) | 28,124 |
| 7 Oct 2022 | INR | 538.25 | 544.2 | 534.4 | 539.55 | 539.55 | -5.9 (-1.08%) | 45,351 |
| 6 Oct 2022 | INR | 556.05 | 558.8 | 544.8 | 545.45 | 545.45 | -8.6 (-1.55%) | 126,726 |
| 4 Oct 2022 | INR | 568.6 | 568.6 | 552.5 | 554.05 | 554.05 | -3 (-0.54%) | 45,292 |
| 3 Oct 2022 | INR | 571.75 | 577.9 | 555.15 | 557.05 | 557.05 | -15.5 (-2.71%) | 33,866 |
| 30 Sep 2022 | INR | 573.05 | 575.7 | 568.5 | 572.55 | 572.55 | -2.95 (-0.51%) | 26,269 |
| 29 Sep 2022 | INR | 563.05 | 577.9 | 563.05 | 575.5 | 575.5 | +11.2 (+1.98%) | 57,823 |
| 28 Sep 2022 | INR | 554.2 | 568.2 | 554.2 | 564.3 | 564.3 | +3.6 (+0.64%) | 27,691 |
| 27 Sep 2022 | INR | 556.15 | 565.1 | 556.15 | 560.7 | 560.7 | +4.6 (+0.83%) | 14,877 |
| 26 Sep 2022 | INR | 560.65 | 566.5 | 555 | 556.1 | 556.1 | -11.6 (-2.04%) | 24,902 |
| 23 Sep 2022 | INR | 573.6 | 576.6 | 566 | 567.7 | 567.7 | -8.35 (-1.45%) | 39,668 |
| 22 Sep 2022 | INR | 560 | 580 | 558.95 | 576.05 | 576.05 | +15.05 (+2.68%) | 87,643 |
| 21 Sep 2022 | INR | 554 | 568.6 | 554 | 561 | 561 | +5.05 (+0.91%) | 74,546 |
| 20 Sep 2022 | INR | 548 | 560.3 | 548 | 555.95 | 555.95 | +7.9 (+1.44%) | 14,452 |
| 19 Sep 2022 | INR | 549.6 | 550.8 | 540.6 | 548.05 | 548.05 | +1.25 (+0.23%) | 595,293 |
| 16 Sep 2022 | INR | 557.05 | 562.5 | 544.45 | 546.8 | 546.8 | -16.85 (-2.99%) | 47,045 |
| 15 Sep 2022 | INR | 566.4 | 569.95 | 560.3 | 563.65 | 563.65 | -2.7 (-0.48%) | 19,986 |
| 14 Sep 2022 | INR | 563.05 | 571 | 563.05 | 566.35 | 566.35 | -4.75 (-0.83%) | 31,909 |
