| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 507 | 518.8 | 505.2 | 515.05 | 515.05 | +10.1 (+2.00%) | 33,368 |
| 27 Jul 2022 | INR | 495.95 | 508.4 | 491 | 504.95 | 504.95 | +6.9 (+1.39%) | 32,875 |
| 26 Jul 2022 | INR | 515.5 | 515.5 | 491.35 | 498.05 | 498.05 | -18.3 (-3.54%) | 38,540 |
| 25 Jul 2022 | INR | 523 | 524.75 | 510.25 | 516.35 | 516.35 | -7.1 (-1.36%) | 20,818 |
| 22 Jul 2022 | INR | 530.15 | 533.05 | 520.8 | 523.45 | 523.45 | -6.9 (-1.30%) | 21,416 |
| 21 Jul 2022 | INR | 526 | 534.8 | 520.85 | 530.35 | 530.35 | +0.9 (+0.17%) | 36,652 |
| 20 Jul 2022 | INR | 535.8 | 539 | 525.1 | 529.45 | 529.45 | -4.1 (-0.77%) | 47,876 |
| 19 Jul 2022 | INR | 505 | 535.45 | 505 | 533.55 | 533.55 | +26.25 (+5.17%) | 57,886 |
| 18 Jul 2022 | INR | 510.7 | 512.75 | 503.3 | 507.3 | 507.3 | -0.4 (-0.08%) | 35,971 |
| 15 Jul 2022 | INR | 505.35 | 510.85 | 501.55 | 507.7 | 507.7 | +4.2 (+0.83%) | 36,261 |
| 14 Jul 2022 | INR | 504 | 510.85 | 499.2 | 503.5 | 503.5 | -0.2 (-0.04%) | 43,134 |
| 13 Jul 2022 | INR | 506.25 | 515 | 500 | 503.7 | 503.7 | -3.15 (-0.62%) | 40,988 |
| 12 Jul 2022 | INR | 502.15 | 510.75 | 499 | 506.85 | 506.85 | -0.4 (-0.08%) | 53,736 |
| 11 Jul 2022 | INR | 504 | 512 | 503 | 507.25 | 507.25 | +1.05 (+0.21%) | 31,214 |
| 8 Jul 2022 | INR | 515.1 | 517.7 | 503.5 | 506.2 | 506.2 | -8.9 (-1.73%) | 40,665 |
| 7 Jul 2022 | INR | 510 | 519.9 | 510 | 515.1 | 515.1 | +4.35 (+0.85%) | 56,090 |
| 6 Jul 2022 | INR | 507 | 523.6 | 505.75 | 510.75 | 510.75 | +5.8 (+1.15%) | 55,820 |
| 5 Jul 2022 | INR | 510 | 515 | 503 | 504.95 | 504.95 | -1.3 (-0.26%) | 44,845 |
| 4 Jul 2022 | INR | 514.85 | 520 | 501.95 | 506.25 | 506.25 | -5.25 (-1.03%) | 63,651 |
| 1 Jul 2022 | INR | 497 | 513.8 | 491.8 | 511.5 | 511.5 | +15.1 (+3.04%) | 71,640 |
| 30 Jun 2022 | INR | 488.15 | 499.9 | 488.15 | 496.4 | 496.4 | +8.05 (+1.65%) | 53,839 |
| 29 Jun 2022 | INR | 487.9 | 494 | 483.5 | 488.35 | 488.35 | -4.6 (-0.93%) | 30,359 |
| 28 Jun 2022 | INR | 506 | 509.05 | 489.1 | 492.95 | 492.95 | -8.85 (-1.76%) | 44,696 |
| 27 Jun 2022 | INR | 486 | 504 | 485.65 | 501.8 | 501.8 | +18.05 (+3.73%) | 58,990 |
| 24 Jun 2022 | INR | 466.6 | 488 | 464.9 | 483.75 | 483.75 | +16.7 (+3.58%) | 50,792 |
| 23 Jun 2022 | INR | 464.65 | 472.95 | 460.55 | 467.05 | 467.05 | +2.7 (+0.58%) | 32,157 |
| 22 Jun 2022 | INR | 476 | 476.1 | 454.4 | 464.35 | 464.35 | -11.1 (-2.33%) | 42,405 |
| 21 Jun 2022 | INR | 460 | 479.8 | 459 | 475.45 | 475.45 | +17.95 (+3.92%) | 39,192 |
| 20 Jun 2022 | INR | 457 | 465 | 429.05 | 457.5 | 457.5 | +3.1 (+0.68%) | 56,074 |
| 17 Jun 2022 | INR | 435.5 | 461.3 | 430 | 454.4 | 454.4 | +15.45 (+3.52%) | 46,449 |
