| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | INR | 507.5 | 515.9 | 504.45 | 511.2 | 511.2 | +6.65 (+1.32%) | 28,864 |
| 25 Aug 2022 | INR | 509.5 | 512.9 | 503.25 | 504.55 | 504.55 | -4.95 (-0.97%) | 36,335 |
| 24 Aug 2022 | INR | 512.65 | 521.55 | 506.65 | 509.5 | 509.5 | -1.65 (-0.32%) | 22,908 |
| 23 Aug 2022 | INR | 494 | 515 | 494 | 511.15 | 511.15 | +12.3 (+2.47%) | 38,572 |
| 22 Aug 2022 | INR | 486.15 | 501.15 | 482.2 | 498.85 | 498.85 | +5.55 (+1.13%) | 67,268 |
| 19 Aug 2022 | INR | 526 | 526 | 490.1 | 493.3 | 493.3 | -31.9 (-6.07%) | 68,729 |
| 18 Aug 2022 | INR | 524 | 529.15 | 521.8 | 525.2 | 525.2 | -1.15 (-0.22%) | 25,024 |
| 17 Aug 2022 | INR | 537 | 544.45 | 525.15 | 526.35 | 526.35 | -14.25 (-2.64%) | 28,496 |
| 16 Aug 2022 | INR | 545.6 | 552.25 | 533.85 | 540.6 | 540.6 | -9.05 (-1.65%) | 48,420 |
| 12 Aug 2022 | INR | 573.45 | 573.45 | 547.8 | 549.65 | 549.65 | -15.3 (-2.71%) | 30,277 |
| 11 Aug 2022 | INR | 588.45 | 593.65 | 562.4 | 564.95 | 564.95 | -23.5 (-3.99%) | 18,958 |
| 10 Aug 2022 | INR | 581.25 | 592.95 | 581.25 | 588.45 | 588.45 | -0.45 (-0.08%) | 25,983 |
| 8 Aug 2022 | INR | 593.75 | 593.75 | 582.5 | 588.9 | 588.9 | +1.95 (+0.33%) | 22,986 |
| 5 Aug 2022 | INR | 586.35 | 596.8 | 585 | 586.95 | 586.95 | +1.2 (+0.20%) | 25,271 |
| 4 Aug 2022 | INR | 622.3 | 622.3 | 583.15 | 585.75 | 585.75 | -16.9 (-2.80%) | 39,952 |
| 3 Aug 2022 | INR | 595 | 607.6 | 584.35 | 602.65 | 602.65 | +4.55 (+0.76%) | 46,118 |
| 2 Aug 2022 | INR | 588 | 600 | 581 | 598.1 | 598.1 | +2.85 (+0.48%) | 17,013 |
| 1 Aug 2022 | INR | 596 | 599.15 | 581.75 | 595.25 | 595.25 | +3.6 (+0.61%) | 34,377 |
| 29 Jul 2022 | INR | 578.6 | 594.15 | 573.85 | 591.65 | 591.65 | +18.2 (+3.17%) | 61,201 |
| 28 Jul 2022 | INR | 569.7 | 576.9 | 563.45 | 573.45 | 573.45 | +7.85 (+1.39%) | 42,146 |
| 27 Jul 2022 | INR | 550.9 | 570 | 543.95 | 565.6 | 565.6 | +14.7 (+2.67%) | 73,239 |
| 26 Jul 2022 | INR | 545.8 | 559 | 545.8 | 550.9 | 550.9 | +7.7 (+1.42%) | 30,615 |
| 25 Jul 2022 | INR | 554.7 | 554.7 | 528.45 | 543.2 | 543.2 | -3.25 (-0.59%) | 32,918 |
| 22 Jul 2022 | INR | 538.15 | 554.7 | 538.15 | 546.45 | 546.45 | +5.5 (+1.02%) | 51,210 |
| 21 Jul 2022 | INR | 529.3 | 553 | 529.3 | 540.95 | 540.95 | +10.9 (+2.06%) | 62,911 |
| 20 Jul 2022 | INR | 536.9 | 538.15 | 526.4 | 530.05 | 530.05 | -1.05 (-0.20%) | 8,218 |
| 19 Jul 2022 | INR | 529.4 | 537 | 524.4 | 531.1 | 531.1 | -3.3 (-0.62%) | 19,813 |
| 18 Jul 2022 | INR | 535 | 539.7 | 530.75 | 534.4 | 534.4 | -0.75 (-0.14%) | 24,041 |
| 15 Jul 2022 | INR | 532 | 537 | 528.45 | 535.15 | 535.15 | +6.75 (+1.28%) | 28,389 |
| 14 Jul 2022 | INR | 524 | 533.35 | 523 | 528.4 | 528.4 | +2.05 (+0.39%) | 29,428 |
