| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 583.5 | 583.5 | 573.3 | 576 | 576 | +1.8 (+0.31%) | 4,145 |
| 12 Sep 2022 | INR | 580 | 583.6 | 572 | 574.2 | 574.2 | +14.25 (+2.54%) | 15,477 |
| 9 Sep 2022 | INR | 565.75 | 584.5 | 556.05 | 559.95 | 559.95 | -3.7 (-0.66%) | 13,008 |
| 8 Sep 2022 | INR | 560.7 | 570.45 | 555.8 | 563.65 | 563.65 | +0.9 (+0.16%) | 5,358 |
| 7 Sep 2022 | INR | 565 | 575 | 555 | 562.75 | 562.75 | -6.05 (-1.06%) | 36,567 |
| 6 Sep 2022 | INR | 543 | 573.1 | 540 | 568.8 | 568.8 | +33.2 (+6.20%) | 47,653 |
| 5 Sep 2022 | INR | 520.4 | 545 | 515.8 | 535.6 | 535.6 | +15.05 (+2.89%) | 16,439 |
| 2 Sep 2022 | INR | 509.45 | 525 | 509.45 | 520.55 | 520.55 | +5.05 (+0.98%) | 10,374 |
| 1 Sep 2022 | INR | 501.65 | 517.75 | 501.65 | 515.5 | 515.5 | +3.6 (+0.70%) | 5,952 |
| 30 Aug 2022 | INR | 504.95 | 513 | 498.7 | 511.9 | 511.9 | +13.75 (+2.76%) | 10,379 |
| 29 Aug 2022 | INR | 481 | 506.5 | 477.25 | 498.15 | 498.15 | +2.85 (+0.58%) | 5,428 |
| 26 Aug 2022 | INR | 504.6 | 507 | 493.15 | 495.3 | 495.3 | -5.2 (-1.04%) | 6,691 |
| 25 Aug 2022 | INR | 503.45 | 510.2 | 498.6 | 500.5 | 500.5 | -2.95 (-0.59%) | 1,441 |
| 24 Aug 2022 | INR | 500 | 512 | 498.5 | 503.45 | 503.45 | -3.9 (-0.77%) | 7,568 |
| 23 Aug 2022 | INR | 486 | 509 | 483.55 | 507.35 | 507.35 | +18.4 (+3.76%) | 5,389 |
| 22 Aug 2022 | INR | 492.35 | 503.95 | 485 | 488.95 | 488.95 | -11.9 (-2.38%) | 4,855 |
| 19 Aug 2022 | INR | 490.05 | 502.4 | 480 | 500.85 | 500.85 | +2.85 (+0.57%) | 3,662 |
| 18 Aug 2022 | INR | 506.8 | 507.05 | 497 | 498 | 498 | -3.75 (-0.75%) | 2,632 |
| 17 Aug 2022 | INR | 503.2 | 514.55 | 499.85 | 501.75 | 501.75 | -5.75 (-1.13%) | 5,620 |
| 16 Aug 2022 | INR | 513.95 | 521.5 | 502.55 | 507.5 | 507.5 | -4.8 (-0.94%) | 5,282 |
| 12 Aug 2022 | INR | 498.3 | 524.45 | 498.3 | 512.3 | 512.3 | +4.65 (+0.92%) | 18,440 |
| 11 Aug 2022 | INR | 528 | 529 | 504.7 | 507.65 | 507.65 | -15.05 (-2.88%) | 11,272 |
| 10 Aug 2022 | INR | 521 | 528 | 519.2 | 522.7 | 522.7 | +6.4 (+1.24%) | 5,716 |
| 8 Aug 2022 | INR | 510 | 520.85 | 509.15 | 516.3 | 516.3 | +1.9 (+0.37%) | 11,492 |
| 5 Aug 2022 | INR | 517.85 | 517.85 | 509.05 | 514.4 | 514.4 | -0.7 (-0.14%) | 2,621 |
| 4 Aug 2022 | INR | 508 | 518.5 | 503.8 | 515.1 | 515.1 | +9.1 (+1.80%) | 14,680 |
| 3 Aug 2022 | INR | 504.1 | 521 | 496.2 | 506 | 506 | +23.8 (+4.94%) | 89,188 |
| 2 Aug 2022 | INR | 486 | 492.2 | 474.1 | 482.2 | 482.2 | -4.9 (-1.01%) | 19,748 |
| 1 Aug 2022 | INR | 498 | 498 | 478.95 | 487.1 | 487.1 | -5.85 (-1.19%) | 5,693 |
| 29 Jul 2022 | INR | 491 | 500 | 482.5 | 492.95 | 492.95 | +4.45 (+0.91%) | 23,780 |
