| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 514.8 | 517.1 | 509.35 | 513.1 | 513.1 | -1.7 (-0.33%) | 26,640 |
| 27 Jul 2022 | INR | 508 | 515.85 | 505 | 514.8 | 514.8 | +7.2 (+1.42%) | 17,276 |
| 26 Jul 2022 | INR | 520.15 | 521.75 | 506.1 | 507.6 | 507.6 | -14.05 (-2.69%) | 25,451 |
| 25 Jul 2022 | INR | 534.4 | 534.4 | 520.1 | 521.65 | 521.65 | -9.6 (-1.81%) | 31,053 |
| 22 Jul 2022 | INR | 526 | 532.5 | 525.2 | 531.25 | 531.25 | +5.8 (+1.10%) | 22,633 |
| 21 Jul 2022 | INR | 518 | 528.65 | 513.05 | 525.45 | 525.45 | +12.35 (+2.41%) | 30,497 |
| 20 Jul 2022 | INR | 509.4 | 516.5 | 505.25 | 513.1 | 513.1 | +5.65 (+1.11%) | 42,431 |
| 19 Jul 2022 | INR | 505.3 | 510.2 | 503.55 | 507.45 | 507.45 | -0.35 (-0.07%) | 13,318 |
| 18 Jul 2022 | INR | 508 | 511.45 | 503.8 | 507.8 | 507.8 | +1.35 (+0.27%) | 632,389 |
| 15 Jul 2022 | INR | 507.25 | 513.6 | 501.8 | 506.45 | 506.45 | -0.8 (-0.16%) | 18,259 |
| 14 Jul 2022 | INR | 503.95 | 512.55 | 499.85 | 507.25 | 507.25 | +5.15 (+1.03%) | 41,414 |
| 13 Jul 2022 | INR | 500.3 | 503 | 497.05 | 502.1 | 502.1 | +2.15 (+0.43%) | 21,933 |
| 12 Jul 2022 | INR | 505 | 505.1 | 498.75 | 499.95 | 499.95 | -7.45 (-1.47%) | 17,044 |
| 11 Jul 2022 | INR | 503 | 508.55 | 498.8 | 507.4 | 507.4 | +3.8 (+0.75%) | 12,457 |
| 8 Jul 2022 | INR | 498.2 | 504.65 | 498.2 | 503.6 | 503.6 | +4.6 (+0.92%) | 19,650 |
| 7 Jul 2022 | INR | 500.25 | 508.2 | 497.25 | 499 | 499 | -0.05 (-0.01%) | 53,845 |
| 6 Jul 2022 | INR | 484 | 501.5 | 480.9 | 499.05 | 499.05 | +6.4 (+1.30%) | 154,743 |
| 5 Jul 2022 | INR | 505 | 505 | 490.75 | 492.65 | 492.65 | -6.7 (-1.34%) | 14,332 |
| 4 Jul 2022 | INR | 495 | 502.75 | 492.55 | 499.35 | 499.35 | +8.5 (+1.73%) | 37,344 |
| 1 Jul 2022 | INR | 479 | 492.7 | 477.45 | 490.85 | 490.85 | +13.1 (+2.74%) | 27,369 |
| 30 Jun 2022 | INR | 479.4 | 482.85 | 476.1 | 477.75 | 477.75 | +1.75 (+0.37%) | 31,312 |
| 29 Jun 2022 | INR | 485 | 485.1 | 473.8 | 476 | 476 | -13.2 (-2.70%) | 36,787 |
| 28 Jun 2022 | INR | 484.7 | 490.4 | 477.2 | 489.2 | 489.2 | +6.7 (+1.39%) | 28,787 |
| 27 Jun 2022 | INR | 484.65 | 490 | 480.75 | 482.5 | 482.5 | +0.3 (+0.06%) | 35,870 |
| 24 Jun 2022 | INR | 478 | 487.65 | 478 | 482.2 | 482.2 | +5.45 (+1.14%) | 39,786 |
| 23 Jun 2022 | INR | 481.75 | 482.4 | 474.35 | 476.75 | 476.75 | -4.3 (-0.89%) | 185,993 |
| 22 Jun 2022 | INR | 485 | 485 | 473.2 | 481.05 | 481.05 | -4.25 (-0.88%) | 39,533 |
| 21 Jun 2022 | INR | 486 | 495.35 | 478.15 | 485.3 | 485.3 | +0.25 (+0.05%) | 58,308 |
| 20 Jun 2022 | INR | 476 | 486.95 | 473.45 | 485.05 | 485.05 | +11.65 (+2.46%) | 45,567 |
| 17 Jun 2022 | INR | 480 | 482.1 | 471.25 | 473.4 | 473.4 | -11.2 (-2.31%) | 39,131 |
