| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 568.1 | 577.7 | 568.1 | 572.65 | 572.65 | +4.95 (+0.87%) | 128,714 |
| 27 Jul 2022 | INR | 555 | 569.75 | 555 | 567.7 | 567.7 | +9.2 (+1.65%) | 34,502 |
| 26 Jul 2022 | INR | 575 | 575 | 556.5 | 558.5 | 558.5 | -9.8 (-1.72%) | 136,991 |
| 25 Jul 2022 | INR | 574 | 575.1 | 564.5 | 568.3 | 568.3 | -7.8 (-1.35%) | 176,814 |
| 22 Jul 2022 | INR | 572.2 | 577.55 | 567.3 | 576.1 | 576.1 | +3.85 (+0.67%) | 84,880 |
| 21 Jul 2022 | INR | 561 | 574.35 | 557.9 | 572.25 | 572.25 | +13.75 (+2.46%) | 109,213 |
| 20 Jul 2022 | INR | 554.4 | 559.95 | 550.8 | 558.5 | 558.5 | +9.7 (+1.77%) | 39,884 |
| 19 Jul 2022 | INR | 551.8 | 553.2 | 545.25 | 548.8 | 548.8 | -1.7 (-0.31%) | 38,245 |
| 18 Jul 2022 | INR | 553.9 | 553.9 | 542.3 | 550.5 | 550.5 | +2.5 (+0.46%) | 835,933 |
| 15 Jul 2022 | INR | 551.5 | 554.95 | 543.45 | 548 | 548 | -1.45 (-0.26%) | 48,649 |
| 14 Jul 2022 | INR | 547.7 | 552 | 544.15 | 549.45 | 549.45 | +4.3 (+0.79%) | 31,688 |
| 13 Jul 2022 | INR | 547.8 | 548 | 541.15 | 545.15 | 545.15 | +1.6 (+0.29%) | 41,414 |
| 12 Jul 2022 | INR | 545.4 | 545.4 | 540 | 543.55 | 543.55 | -1.7 (-0.31%) | 10,610 |
| 11 Jul 2022 | INR | 540.9 | 547.15 | 539.8 | 545.25 | 545.25 | +1.45 (+0.27%) | 15,791 |
| 8 Jul 2022 | INR | 543.6 | 548.3 | 540.45 | 543.8 | 543.8 | +0.5 (+0.09%) | 24,279 |
| 7 Jul 2022 | INR | 542.85 | 552.25 | 538.65 | 543.3 | 543.3 | +0.45 (+0.08%) | 49,550 |
| 6 Jul 2022 | INR | 534.4 | 544.1 | 521.55 | 542.85 | 542.85 | +12.65 (+2.39%) | 51,433 |
| 5 Jul 2022 | INR | 529.9 | 532.65 | 527.25 | 530.2 | 530.2 | +5.3 (+1.01%) | 39,256 |
| 4 Jul 2022 | INR | 512.95 | 526.75 | 511.6 | 524.9 | 524.9 | +14 (+2.74%) | 62,673 |
| 1 Jul 2022 | INR | 494.5 | 512.3 | 492.1 | 510.9 | 510.9 | +14.95 (+3.01%) | 66,771 |
| 30 Jun 2022 | INR | 500 | 502.9 | 495 | 495.95 | 495.95 | -5.3 (-1.06%) | 50,613 |
| 29 Jun 2022 | INR | 510.95 | 512.65 | 498.2 | 501.25 | 501.25 | -10.55 (-2.06%) | 23,253 |
| 28 Jun 2022 | INR | 516 | 516 | 507.65 | 511.8 | 511.8 | -4.3 (-0.83%) | 149,036 |
| 27 Jun 2022 | INR | 518.2 | 518.2 | 512.5 | 516.1 | 516.1 | +6.65 (+1.31%) | 17,205 |
| 24 Jun 2022 | INR | 509.8 | 514.75 | 507.6 | 509.45 | 509.45 | +4.55 (+0.90%) | 35,429 |
| 23 Jun 2022 | INR | 504.9 | 509 | 501.15 | 504.9 | 504.9 | +6.05 (+1.21%) | 21,955 |
| 22 Jun 2022 | INR | 506.3 | 512.2 | 495.25 | 498.85 | 498.85 | -7.45 (-1.47%) | 54,731 |
| 21 Jun 2022 | INR | 502.8 | 510.3 | 498.3 | 506.3 | 506.3 | +6 (+1.20%) | 45,035 |
| 20 Jun 2022 | INR | 485.6 | 503 | 484.85 | 500.3 | 500.3 | +15.2 (+3.13%) | 370,552 |
| 17 Jun 2022 | INR | 500 | 500 | 482.2 | 485.1 | 485.1 | -11.7 (-2.36%) | 59,231 |
