| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 515.1 | 531.25 | 515.1 | 530.4 | 530.4 | +16.9 (+3.29%) | 15,652 |
| 12 Sep 2022 | INR | 522.05 | 533.05 | 510.65 | 513.5 | 513.5 | -15.4 (-2.91%) | 60,325 |
| 9 Sep 2022 | INR | 537.05 | 543.25 | 521 | 528.9 | 528.9 | -7.45 (-1.39%) | 30,249 |
| 8 Sep 2022 | INR | 563.55 | 570 | 529.7 | 536.35 | 536.35 | -21.3 (-3.82%) | 37,384 |
| 7 Sep 2022 | INR | 536.55 | 565 | 536.55 | 557.65 | 557.65 | +21.1 (+3.93%) | 33,285 |
| 6 Sep 2022 | INR | 537.5 | 543.05 | 518.55 | 536.55 | 536.55 | +0.35 (+0.07%) | 47,851 |
| 5 Sep 2022 | INR | 566.15 | 566.2 | 533.45 | 536.2 | 536.2 | -29.95 (-5.29%) | 36,349 |
| 2 Sep 2022 | INR | 582.95 | 582.95 | 561.4 | 566.15 | 566.15 | -7.65 (-1.33%) | 38,051 |
| 1 Sep 2022 | INR | 579.85 | 582.95 | 568 | 573.8 | 573.8 | +4.4 (+0.77%) | 35,974 |
| 30 Aug 2022 | INR | 560 | 585 | 560 | 569.4 | 569.4 | +13.85 (+2.49%) | 46,895 |
| 29 Aug 2022 | INR | 540.8 | 559 | 525.4 | 555.55 | 555.55 | +5.9 (+1.07%) | 27,894 |
| 26 Aug 2022 | INR | 540.8 | 559.2 | 540.8 | 549.65 | 549.65 | +10 (+1.85%) | 36,421 |
| 25 Aug 2022 | INR | 548.35 | 559.15 | 536.35 | 539.65 | 539.65 | -6.8 (-1.24%) | 27,049 |
| 24 Aug 2022 | INR | 554.6 | 570.85 | 538.15 | 546.45 | 546.45 | -4 (-0.73%) | 96,619 |
| 23 Aug 2022 | INR | 520.55 | 556 | 519.65 | 550.45 | 550.45 | +29.85 (+5.73%) | 79,769 |
| 22 Aug 2022 | INR | 519.95 | 525 | 515 | 520.6 | 520.6 | +3.9 (+0.75%) | 20,772 |
| 19 Aug 2022 | INR | 515.25 | 527.25 | 515 | 516.7 | 516.7 | -1.2 (-0.23%) | 31,439 |
| 18 Aug 2022 | INR | 511.35 | 522.95 | 511.35 | 517.9 | 517.9 | +4.45 (+0.87%) | 11,854 |
| 17 Aug 2022 | INR | 510.75 | 519.85 | 508.5 | 513.45 | 513.45 | +2 (+0.39%) | 12,613 |
| 16 Aug 2022 | INR | 530.9 | 530.9 | 509 | 511.45 | 511.45 | -12.65 (-2.41%) | 37,937 |
| 12 Aug 2022 | INR | 518 | 530 | 518 | 524.1 | 524.1 | +4.15 (+0.80%) | 21,332 |
| 11 Aug 2022 | INR | 526.9 | 526.9 | 507.35 | 519.95 | 519.95 | -1.55 (-0.30%) | 33,175 |
| 10 Aug 2022 | INR | 519 | 531.9 | 511.55 | 521.5 | 521.5 | +1.65 (+0.32%) | 39,824 |
| 8 Aug 2022 | INR | 512.5 | 525.55 | 508.55 | 519.85 | 519.85 | +12.95 (+2.55%) | 26,579 |
| 5 Aug 2022 | INR | 510.25 | 517.2 | 504.05 | 506.9 | 506.9 | -6.25 (-1.22%) | 16,189 |
| 4 Aug 2022 | INR | 515.25 | 527.15 | 503.75 | 513.15 | 513.15 | -1.6 (-0.31%) | 40,617 |
| 3 Aug 2022 | INR | 512.25 | 524.95 | 502.65 | 514.75 | 514.75 | -1.2 (-0.23%) | 59,533 |
| 2 Aug 2022 | INR | 504 | 519.9 | 491.5 | 515.95 | 515.95 | +11.85 (+2.35%) | 129,823 |
| 1 Aug 2022 | INR | 478 | 506.05 | 472.35 | 504.1 | 504.1 | +29.35 (+6.18%) | 136,024 |
| 29 Jul 2022 | INR | 454.9 | 486.4 | 453.9 | 474.75 | 474.75 | +23.75 (+5.27%) | 118,343 |
