| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 280.05 | 282.45 | 275.95 | 278.35 | 278.35 | +0.65 (+0.23%) | 16,543 |
| 27 Jul 2022 | INR | 275.95 | 282.85 | 272.05 | 277.7 | 277.7 | +3.2 (+1.17%) | 11,068 |
| 26 Jul 2022 | INR | 311.85 | 314.95 | 269.35 | 274.5 | 274.5 | -35.85 (-11.55%) | 66,523 |
| 25 Jul 2022 | INR | 308.8 | 316.75 | 303.55 | 310.35 | 310.35 | +0.65 (+0.21%) | 13,027 |
| 22 Jul 2022 | INR | 311 | 317.95 | 306.55 | 309.7 | 309.7 | +0.9 (+0.29%) | 18,057 |
| 21 Jul 2022 | INR | 312.1 | 321.8 | 305.3 | 308.8 | 308.8 | -7 (-2.22%) | 57,707 |
| 20 Jul 2022 | INR | 285.9 | 336.85 | 285.9 | 315.8 | 315.8 | +31.25 (+10.98%) | 147,008 |
| 19 Jul 2022 | INR | 283.2 | 288.75 | 283.2 | 284.55 | 284.55 | -0.1 (-0.04%) | 4,158 |
| 18 Jul 2022 | INR | 281.35 | 289.9 | 278.75 | 284.65 | 284.65 | +3.8 (+1.35%) | 6,497 |
| 15 Jul 2022 | INR | 271 | 286.75 | 271 | 280.85 | 280.85 | +3.45 (+1.24%) | 8,504 |
| 14 Jul 2022 | INR | 281 | 281 | 268.6 | 277.4 | 277.4 | +1.7 (+0.62%) | 8,397 |
| 13 Jul 2022 | INR | 290 | 290 | 273.9 | 275.7 | 275.7 | -12.3 (-4.27%) | 11,338 |
| 12 Jul 2022 | INR | 285.05 | 296 | 285 | 288 | 288 | -0.15 (-0.05%) | 5,795 |
| 11 Jul 2022 | INR | 285.35 | 294.5 | 285.3 | 288.15 | 288.15 | +1.65 (+0.58%) | 7,378 |
| 8 Jul 2022 | INR | 281.55 | 298.75 | 279.75 | 286.5 | 286.5 | +8.05 (+2.89%) | 8,534 |
| 7 Jul 2022 | INR | 279.05 | 286.7 | 273.7 | 278.45 | 278.45 | +1.65 (+0.60%) | 4,847 |
| 6 Jul 2022 | INR | 268.05 | 285.7 | 268.05 | 276.8 | 276.8 | +0.5 (+0.18%) | 8,193 |
| 5 Jul 2022 | INR | 298.4 | 298.4 | 275.1 | 276.3 | 276.3 | -6.25 (-2.21%) | 7,310 |
| 4 Jul 2022 | INR | 284.25 | 291.15 | 275.85 | 282.55 | 282.55 | +4.9 (+1.76%) | 9,879 |
| 1 Jul 2022 | INR | 283.35 | 283.35 | 269.65 | 277.65 | 277.65 | -3.2 (-1.14%) | 11,301 |
| 30 Jun 2022 | INR | 290 | 293.25 | 276.3 | 280.85 | 280.85 | -4.5 (-1.58%) | 3,823 |
| 29 Jun 2022 | INR | 292 | 299.8 | 284.25 | 285.35 | 285.35 | -8.9 (-3.02%) | 5,446 |
| 28 Jun 2022 | INR | 294 | 303.85 | 291.6 | 294.25 | 294.25 | -1.85 (-0.62%) | 8,018 |
| 27 Jun 2022 | INR | 296.25 | 302.85 | 294 | 296.1 | 296.1 | +3.1 (+1.06%) | 3,884 |
| 24 Jun 2022 | INR | 312 | 312 | 287.4 | 293 | 293 | -1.5 (-0.51%) | 11,772 |
| 23 Jun 2022 | INR | 299 | 309.5 | 291 | 294.5 | 294.5 | -6.25 (-2.08%) | 15,038 |
| 22 Jun 2022 | INR | 299.95 | 313.05 | 287.95 | 300.75 | 300.75 | +5.9 (+2.00%) | 78,052 |
| 21 Jun 2022 | INR | 260 | 296.2 | 249.1 | 294.85 | 294.85 | +48 (+19.45%) | 73,466 |
| 20 Jun 2022 | INR | 276 | 280.65 | 240 | 246.85 | 246.85 | -37.1 (-13.07%) | 24,564 |
| 17 Jun 2022 | INR | 289 | 290 | 276.1 | 283.95 | 283.95 | -7.25 (-2.49%) | 27,007 |
