| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 524.4 | 537.9 | 512.95 | 530.55 | 530.55 | +10.65 (+2.05%) | 789,435 |
| 12 Sep 2022 | INR | 508.45 | 521.6 | 508.45 | 519.9 | 519.9 | +9.4 (+1.84%) | 53,774 |
| 9 Sep 2022 | INR | 514.5 | 514.5 | 506 | 510.5 | 510.5 | -0.25 (-0.05%) | 36,908 |
| 8 Sep 2022 | INR | 514.9 | 519.5 | 509.5 | 510.75 | 510.75 | -4.15 (-0.81%) | 11,981 |
| 7 Sep 2022 | INR | 508.4 | 516 | 508.4 | 514.9 | 514.9 | +2.2 (+0.43%) | 18,090 |
| 6 Sep 2022 | INR | 511.2 | 516.9 | 509.85 | 512.7 | 512.7 | +1.85 (+0.36%) | 44,294 |
| 5 Sep 2022 | INR | 518 | 521.7 | 509.75 | 510.85 | 510.85 | -7.7 (-1.48%) | 27,386 |
| 2 Sep 2022 | INR | 501.05 | 531.25 | 501.05 | 518.55 | 518.55 | +17.35 (+3.46%) | 75,774 |
| 1 Sep 2022 | INR | 500 | 507.5 | 495.75 | 501.2 | 501.2 | -0.45 (-0.09%) | 34,524 |
| 30 Aug 2022 | INR | 505.05 | 510.25 | 499 | 501.65 | 501.65 | -2.85 (-0.56%) | 42,024 |
| 29 Aug 2022 | INR | 472.3 | 507.35 | 472.3 | 504.5 | 504.5 | -2.85 (-0.56%) | 42,727 |
| 26 Aug 2022 | INR | 512.2 | 516.3 | 505.3 | 507.35 | 507.35 | -1.65 (-0.32%) | 17,203 |
| 25 Aug 2022 | INR | 520 | 523 | 506.9 | 509 | 509 | -3.05 (-0.60%) | 129,120 |
| 24 Aug 2022 | INR | 490.1 | 515 | 487.95 | 512.05 | 512.05 | +25.95 (+5.34%) | 168,663 |
| 23 Aug 2022 | INR | 495.35 | 501 | 484.5 | 486.1 | 486.1 | -13.35 (-2.67%) | 41,748 |
| 22 Aug 2022 | INR | 490.7 | 504.3 | 482.85 | 499.45 | 499.45 | +13.6 (+2.80%) | 106,531 |
| 19 Aug 2022 | INR | 485.7 | 493.05 | 480.05 | 485.85 | 485.85 | +6.7 (+1.40%) | 40,323 |
| 18 Aug 2022 | INR | 484.9 | 488.65 | 477.6 | 479.15 | 479.15 | -2.45 (-0.51%) | 33,512 |
| 17 Aug 2022 | INR | 491.75 | 493.5 | 480.55 | 481.6 | 481.6 | -4.45 (-0.92%) | 19,572 |
| 16 Aug 2022 | INR | 484 | 500.85 | 481.85 | 486.05 | 486.05 | +8.7 (+1.82%) | 139,547 |
| 12 Aug 2022 | INR | 477.45 | 486.45 | 474.25 | 477.35 | 477.35 | +3.05 (+0.64%) | 41,020 |
| 11 Aug 2022 | INR | 464.85 | 480 | 464.85 | 474.3 | 474.3 | +9.65 (+2.08%) | 18,555 |
| 10 Aug 2022 | INR | 470 | 471 | 461.25 | 464.65 | 464.65 | -5.05 (-1.08%) | 17,815 |
| 8 Aug 2022 | INR | 469.5 | 471.85 | 465.85 | 469.7 | 469.7 | -2.7 (-0.57%) | 15,262 |
| 5 Aug 2022 | INR | 474 | 476.6 | 469.05 | 472.4 | 472.4 | +2.95 (+0.63%) | 22,088 |
| 4 Aug 2022 | INR | 470 | 479 | 463.1 | 469.45 | 469.45 | +3.4 (+0.73%) | 198,849 |
| 3 Aug 2022 | INR | 471.05 | 474 | 458.1 | 466.05 | 466.05 | -4.9 (-1.04%) | 43,564 |
| 2 Aug 2022 | INR | 474.35 | 476.25 | 464.25 | 470.95 | 470.95 | -1.65 (-0.35%) | 11,322 |
| 1 Aug 2022 | INR | 475.5 | 479 | 469.25 | 472.6 | 472.6 | +0.25 (+0.05%) | 38,289 |
| 29 Jul 2022 | INR | 474.85 | 480.25 | 470.15 | 472.35 | 472.35 | -1.4 (-0.30%) | 19,203 |
