| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 513 | 514.9 | 505.65 | 510.2 | 510.2 | -8.9 (-1.71%) | 9,186 |
| 12 Sep 2022 | INR | 514.7 | 534.95 | 511.9 | 519.1 | 519.1 | +9.95 (+1.95%) | 28,070 |
| 9 Sep 2022 | INR | 509.9 | 516 | 505.3 | 509.15 | 509.15 | +6.8 (+1.35%) | 8,121 |
| 8 Sep 2022 | INR | 503.9 | 506.95 | 501.2 | 502.35 | 502.35 | +3.25 (+0.65%) | 3,237 |
| 7 Sep 2022 | INR | 499 | 505.5 | 497.05 | 499.1 | 499.1 | -1.15 (-0.23%) | 5,148 |
| 6 Sep 2022 | INR | 510 | 512.35 | 498.1 | 500.25 | 500.25 | -9.85 (-1.93%) | 18,074 |
| 5 Sep 2022 | INR | 517 | 519.05 | 499.25 | 510.1 | 510.1 | +2.15 (+0.42%) | 8,307 |
| 2 Sep 2022 | INR | 509.45 | 517.55 | 506.5 | 507.95 | 507.95 | +1.65 (+0.33%) | 4,450 |
| 1 Sep 2022 | INR | 513.6 | 514 | 500.05 | 506.3 | 506.3 | +1.85 (+0.37%) | 2,226 |
| 30 Aug 2022 | INR | 504.7 | 513.05 | 503 | 504.45 | 504.45 | +1.85 (+0.37%) | 1,611 |
| 29 Aug 2022 | INR | 496 | 507.95 | 494.05 | 502.6 | 502.6 | -6.05 (-1.19%) | 6,663 |
| 26 Aug 2022 | INR | 496.85 | 521.8 | 496.85 | 508.65 | 508.65 | +6.75 (+1.34%) | 24,172 |
| 25 Aug 2022 | INR | 502.1 | 509.35 | 497.75 | 501.9 | 501.9 | +4.4 (+0.88%) | 6,224 |
| 24 Aug 2022 | INR | 498.75 | 506.4 | 497 | 497.5 | 497.5 | -3.05 (-0.61%) | 4,359 |
| 23 Aug 2022 | INR | 491.05 | 507.1 | 491.05 | 500.55 | 500.55 | +6.3 (+1.27%) | 6,079 |
| 22 Aug 2022 | INR | 499.55 | 499.75 | 494 | 494.25 | 494.25 | -7.4 (-1.48%) | 2,742 |
| 19 Aug 2022 | INR | 505.6 | 519 | 495.3 | 501.65 | 501.65 | -1.9 (-0.38%) | 20,805 |
| 18 Aug 2022 | INR | 491 | 509.2 | 489.9 | 503.55 | 503.55 | +13.55 (+2.77%) | 23,002 |
| 17 Aug 2022 | INR | 476.3 | 495 | 476.3 | 490 | 490 | +10 (+2.08%) | 7,217 |
| 16 Aug 2022 | INR | 486 | 486.05 | 476.05 | 480 | 480 | -3.4 (-0.70%) | 10,438 |
| 12 Aug 2022 | INR | 478.75 | 485.1 | 476 | 483.4 | 483.4 | +7.15 (+1.50%) | 7,895 |
| 11 Aug 2022 | INR | 484 | 493.65 | 472.55 | 476.25 | 476.25 | -5.6 (-1.16%) | 7,294 |
| 10 Aug 2022 | INR | 467.05 | 484.8 | 465.65 | 481.85 | 481.85 | +15.75 (+3.38%) | 10,242 |
| 8 Aug 2022 | INR | 461 | 469.2 | 461 | 466.1 | 466.1 | +4.85 (+1.05%) | 3,661 |
| 5 Aug 2022 | INR | 462.8 | 463.7 | 456.55 | 461.25 | 461.25 | -2.85 (-0.61%) | 4,819 |
| 4 Aug 2022 | INR | 462.15 | 466.65 | 454 | 464.1 | 464.1 | +1.95 (+0.42%) | 10,663 |
| 3 Aug 2022 | INR | 453 | 463.15 | 453 | 462.15 | 462.15 | +5.8 (+1.27%) | 2,518 |
| 2 Aug 2022 | INR | 457.8 | 461.5 | 455.4 | 456.35 | 456.35 | -1.45 (-0.32%) | 4,537 |
| 1 Aug 2022 | INR | 469.95 | 469.95 | 452.75 | 457.8 | 457.8 | +5.3 (+1.17%) | 5,441 |
| 29 Jul 2022 | INR | 454.5 | 459 | 447.6 | 452.5 | 452.5 | +4.35 (+0.97%) | 8,961 |
