| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | INR | 517 | 522.85 | 516.55 | 519.3 | 519.3 | +2.4 (+0.46%) | 33,943 |
| 25 Oct 2022 | INR | 520 | 522.35 | 514.5 | 516.9 | 516.9 | -3 (-0.58%) | 482,670 |
| 24 Oct 2022 | INR | 521.25 | 524.45 | 519 | 519.9 | 519.9 | +0.95 (+0.18%) | 4,264 |
| 21 Oct 2022 | INR | 525 | 526.65 | 515.75 | 518.95 | 518.95 | -4.5 (-0.86%) | 21,553 |
| 20 Oct 2022 | INR | 518.5 | 524.8 | 514.3 | 523.45 | 523.45 | +6.05 (+1.17%) | 26,008 |
| 19 Oct 2022 | INR | 514.25 | 519.65 | 514.25 | 517.4 | 517.4 | +1.15 (+0.22%) | 16,469 |
| 18 Oct 2022 | INR | 512.25 | 518.6 | 512.25 | 516.25 | 516.25 | +2.4 (+0.47%) | 8,646 |
| 17 Oct 2022 | INR | 512 | 516.3 | 509.95 | 513.85 | 513.85 | +2.35 (+0.46%) | 745,166 |
| 14 Oct 2022 | INR | 520.1 | 523.6 | 510.65 | 511.5 | 511.5 | -4 (-0.78%) | 15,926 |
| 13 Oct 2022 | INR | 507.6 | 519.3 | 507.6 | 515.5 | 515.5 | +7.9 (+1.56%) | 23,272 |
| 12 Oct 2022 | INR | 506 | 512 | 502.85 | 507.6 | 507.6 | +1 (+0.20%) | 19,189 |
| 11 Oct 2022 | INR | 516.55 | 516.55 | 502.35 | 506.6 | 506.6 | -8.05 (-1.56%) | 726,930 |
| 10 Oct 2022 | INR | 513.25 | 516.8 | 511.6 | 514.65 | 514.65 | -6.8 (-1.30%) | 32,107 |
| 7 Oct 2022 | INR | 525.05 | 529.85 | 515.4 | 521.45 | 521.45 | -3.9 (-0.74%) | 45,037 |
| 6 Oct 2022 | INR | 531 | 531 | 523.1 | 525.35 | 525.35 | -1 (-0.19%) | 28,135 |
| 4 Oct 2022 | INR | 534.55 | 535 | 520.15 | 526.35 | 526.35 | -2.2 (-0.42%) | 65,637 |
| 3 Oct 2022 | INR | 538.2 | 541.55 | 523.3 | 528.55 | 528.55 | -9.25 (-1.72%) | 48,333 |
| 30 Sep 2022 | INR | 536.15 | 541.3 | 529.15 | 537.8 | 537.8 | 0.0 (0.0%) | 29,468 |
| 29 Sep 2022 | INR | 547.2 | 552.4 | 532.05 | 537.8 | 537.8 | -9.35 (-1.71%) | 50,492 |
| 28 Sep 2022 | INR | 530.15 | 552.95 | 530.15 | 547.15 | 547.15 | +10.65 (+1.99%) | 95,851 |
| 27 Sep 2022 | INR | 526.5 | 541.3 | 522.5 | 536.5 | 536.5 | +10.15 (+1.93%) | 67,228 |
| 26 Sep 2022 | INR | 542.7 | 551.65 | 524.8 | 526.35 | 526.35 | -16.35 (-3.01%) | 74,374 |
| 23 Sep 2022 | INR | 552 | 554.05 | 540.35 | 542.7 | 542.7 | -6.9 (-1.26%) | 62,072 |
| 22 Sep 2022 | INR | 535.6 | 552 | 535.6 | 549.6 | 549.6 | +14.3 (+2.67%) | 559,273 |
| 21 Sep 2022 | INR | 525.05 | 543.85 | 525.05 | 535.3 | 535.3 | +8.65 (+1.64%) | 63,264 |
| 20 Sep 2022 | INR | 513.05 | 534.1 | 513.05 | 526.65 | 526.65 | +14.5 (+2.83%) | 65,888 |
| 19 Sep 2022 | INR | 509.5 | 514.25 | 506 | 512.15 | 512.15 | +2.9 (+0.57%) | 509,251 |
| 16 Sep 2022 | INR | 523.95 | 523.95 | 506.05 | 509.25 | 509.25 | -14.45 (-2.76%) | 54,953 |
| 15 Sep 2022 | INR | 537 | 538.5 | 521.45 | 523.7 | 523.7 | -9.3 (-1.74%) | 27,831 |
| 14 Sep 2022 | INR | 516.05 | 536.35 | 516.05 | 533 | 533 | +9.4 (+1.80%) | 75,525 |
