| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 520.05 | 529.55 | 520.05 | 523.6 | 523.6 | +1.6 (+0.31%) | 19,618 |
| 12 Sep 2022 | INR | 521.05 | 525.75 | 520.8 | 522 | 522 | -0.45 (-0.09%) | 45,166 |
| 9 Sep 2022 | INR | 525 | 526.1 | 520.8 | 522.45 | 522.45 | +1.1 (+0.21%) | 19,248 |
| 8 Sep 2022 | INR | 522.6 | 525.5 | 518 | 521.35 | 521.35 | -1.4 (-0.27%) | 27,442 |
| 7 Sep 2022 | INR | 519 | 524.65 | 515.7 | 522.75 | 522.75 | +1.9 (+0.36%) | 20,254 |
| 6 Sep 2022 | INR | 521.3 | 523.35 | 513.5 | 520.85 | 520.85 | -0.35 (-0.07%) | 593,314 |
| 5 Sep 2022 | INR | 520.05 | 523.55 | 518.15 | 521.2 | 521.2 | -1.25 (-0.24%) | 16,193 |
| 2 Sep 2022 | INR | 524.1 | 529.4 | 520.75 | 522.45 | 522.45 | -4.1 (-0.78%) | 15,233 |
| 1 Sep 2022 | INR | 518.7 | 531.5 | 518.45 | 526.55 | 526.55 | +0.75 (+0.14%) | 84,941 |
| 30 Aug 2022 | INR | 523 | 527.2 | 521.35 | 525.8 | 525.8 | +2.6 (+0.50%) | 35,115 |
| 29 Aug 2022 | INR | 509.9 | 526 | 505.25 | 523.2 | 523.2 | +7.9 (+1.53%) | 48,705 |
| 26 Aug 2022 | INR | 515.05 | 519.35 | 512.25 | 515.3 | 515.3 | -1.75 (-0.34%) | 22,534 |
| 25 Aug 2022 | INR | 524.05 | 526 | 515.6 | 517.05 | 517.05 | -5.1 (-0.98%) | 24,758 |
| 24 Aug 2022 | INR | 509.2 | 525.5 | 509.2 | 522.15 | 522.15 | +9.4 (+1.83%) | 44,607 |
| 23 Aug 2022 | INR | 507.05 | 517 | 507.05 | 512.75 | 512.75 | -2.1 (-0.41%) | 41,311 |
| 22 Aug 2022 | INR | 515.95 | 518.9 | 510.3 | 514.85 | 514.85 | -1.35 (-0.26%) | 61,593 |
| 19 Aug 2022 | INR | 514.5 | 519.6 | 510.55 | 516.2 | 516.2 | +2.9 (+0.56%) | 62,136 |
| 18 Aug 2022 | INR | 512.5 | 515 | 511.75 | 513.3 | 513.3 | +0.8 (+0.16%) | 15,642 |
| 17 Aug 2022 | INR | 510.8 | 517.4 | 510.8 | 512.5 | 512.5 | +0.9 (+0.18%) | 27,719 |
| 16 Aug 2022 | INR | 508.1 | 520.4 | 507.15 | 511.6 | 511.6 | +1.2 (+0.24%) | 41,722 |
| 12 Aug 2022 | INR | 515 | 515 | 506.55 | 510.4 | 510.4 | -2.55 (-0.50%) | 22,336 |
| 11 Aug 2022 | INR | 514.7 | 514.75 | 509.05 | 512.95 | 512.95 | +2.8 (+0.55%) | 15,621 |
| 10 Aug 2022 | INR | 525 | 530.15 | 509.45 | 510.15 | 510.15 | -13.05 (-2.49%) | 46,826 |
| 8 Aug 2022 | INR | 525 | 527.7 | 520.6 | 523.2 | 523.2 | +3.65 (+0.70%) | 39,523 |
| 5 Aug 2022 | INR | 532 | 536.7 | 518.15 | 519.55 | 519.55 | -12.1 (-2.28%) | 89,602 |
| 4 Aug 2022 | INR | 517 | 533.85 | 516.2 | 531.65 | 531.65 | +10.85 (+2.08%) | 51,163 |
| 3 Aug 2022 | INR | 520.2 | 524 | 514.55 | 520.8 | 520.8 | -1.25 (-0.24%) | 31,158 |
| 2 Aug 2022 | INR | 524 | 525.9 | 516.6 | 522.05 | 522.05 | -1.25 (-0.24%) | 25,820 |
| 1 Aug 2022 | INR | 519 | 524.25 | 518.7 | 523.3 | 523.3 | +5.75 (+1.11%) | 624,273 |
| 29 Jul 2022 | INR | 513 | 520.55 | 512.85 | 517.55 | 517.55 | +4.45 (+0.87%) | 18,907 |
