| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 567.2 | 585.9 | 563.4 | 583.2 | 583.2 | +16 (+2.82%) | 56,908 |
| 27 Jul 2022 | INR | 550.55 | 569.7 | 545.75 | 567.2 | 567.2 | +21.15 (+3.87%) | 29,337 |
| 26 Jul 2022 | INR | 555 | 562.5 | 543.55 | 546.05 | 546.05 | -5 (-0.91%) | 37,567 |
| 25 Jul 2022 | INR | 532.65 | 552.95 | 530.45 | 551.05 | 551.05 | +12.9 (+2.40%) | 58,704 |
| 22 Jul 2022 | INR | 557.8 | 589.7 | 534.15 | 538.15 | 538.15 | -2.55 (-0.47%) | 174,371 |
| 21 Jul 2022 | INR | 518.65 | 543.9 | 517.2 | 540.7 | 540.7 | +20 (+3.84%) | 35,331 |
| 20 Jul 2022 | INR | 514.95 | 526.4 | 510 | 520.7 | 520.7 | +13.25 (+2.61%) | 29,446 |
| 19 Jul 2022 | INR | 506.5 | 510.25 | 500.5 | 507.45 | 507.45 | +1.9 (+0.38%) | 14,390 |
| 18 Jul 2022 | INR | 485 | 506.95 | 484.3 | 505.55 | 505.55 | +24.1 (+5.01%) | 25,257 |
| 15 Jul 2022 | INR | 474.65 | 485.35 | 469.9 | 481.45 | 481.45 | +9.8 (+2.08%) | 10,075 |
| 14 Jul 2022 | INR | 478 | 484.85 | 468.65 | 471.65 | 471.65 | -8.45 (-1.76%) | 8,204 |
| 13 Jul 2022 | INR | 478 | 483.2 | 476.15 | 480.1 | 480.1 | +2.9 (+0.61%) | 11,250 |
| 12 Jul 2022 | INR | 484 | 485.8 | 465.3 | 477.2 | 477.2 | +6.45 (+1.37%) | 15,721 |
| 11 Jul 2022 | INR | 461.35 | 472.55 | 460 | 470.75 | 470.75 | +7.05 (+1.52%) | 12,969 |
| 8 Jul 2022 | INR | 469.3 | 469.5 | 459.25 | 463.7 | 463.7 | +0.4 (+0.09%) | 7,848 |
| 7 Jul 2022 | INR | 455.5 | 464.65 | 453.1 | 463.3 | 463.3 | +12.95 (+2.88%) | 25,686 |
| 6 Jul 2022 | INR | 448.05 | 451.95 | 445.65 | 450.35 | 450.35 | +3.05 (+0.68%) | 11,373 |
| 5 Jul 2022 | INR | 444.4 | 450.85 | 443.25 | 447.3 | 447.3 | +5.35 (+1.21%) | 13,902 |
| 4 Jul 2022 | INR | 440.25 | 443.7 | 437.6 | 441.95 | 441.95 | +2.5 (+0.57%) | 15,524 |
| 1 Jul 2022 | INR | 429.65 | 443 | 425 | 439.45 | 439.45 | +12.85 (+3.01%) | 27,377 |
| 30 Jun 2022 | INR | 431.35 | 440.55 | 423.2 | 426.6 | 426.6 | -5.95 (-1.38%) | 16,737 |
| 29 Jun 2022 | INR | 430 | 435.95 | 421 | 432.55 | 432.55 | +0.65 (+0.15%) | 14,326 |
| 28 Jun 2022 | INR | 444 | 444 | 430.25 | 431.9 | 431.9 | -10.4 (-2.35%) | 22,062 |
| 27 Jun 2022 | INR | 438.15 | 444.45 | 435.15 | 442.3 | 442.3 | +8.65 (+1.99%) | 31,635 |
| 24 Jun 2022 | INR | 428 | 438 | 428 | 433.65 | 433.65 | +7.6 (+1.78%) | 13,072 |
| 23 Jun 2022 | INR | 420.3 | 428.75 | 414 | 426.05 | 426.05 | +3.6 (+0.85%) | 11,586 |
| 22 Jun 2022 | INR | 421.2 | 423.6 | 408.1 | 422.45 | 422.45 | +1.85 (+0.44%) | 19,394 |
| 21 Jun 2022 | INR | 421 | 425.95 | 418.4 | 420.6 | 420.6 | +5.65 (+1.36%) | 11,410 |
| 20 Jun 2022 | INR | 423.5 | 428.7 | 408 | 414.95 | 414.95 | -3.45 (-0.82%) | 22,081 |
| 17 Jun 2022 | INR | 424.95 | 430.5 | 415 | 418.4 | 418.4 | -5.95 (-1.40%) | 22,031 |
