| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | INR | 501.25 | 512 | 499.6 | 506.75 | 506.75 | +5.8 (+1.16%) | 24,837 |
| 25 Oct 2022 | INR | 511.5 | 512.3 | 500 | 500.95 | 500.95 | -11.35 (-2.22%) | 17,694 |
| 24 Oct 2022 | INR | 512.2 | 516.35 | 505.05 | 512.3 | 512.3 | +0.8 (+0.16%) | 5,906 |
| 21 Oct 2022 | INR | 513 | 517 | 505.1 | 511.5 | 511.5 | -1.5 (-0.29%) | 16,862 |
| 20 Oct 2022 | INR | 510 | 519.15 | 508.3 | 513 | 513 | +0.95 (+0.19%) | 14,959 |
| 19 Oct 2022 | INR | 532.9 | 532.9 | 510.25 | 512.05 | 512.05 | -11.05 (-2.11%) | 4,613 |
| 18 Oct 2022 | INR | 530.05 | 532.8 | 520.7 | 523.1 | 523.1 | -0.85 (-0.16%) | 15,413 |
| 17 Oct 2022 | INR | 522 | 529.4 | 518.1 | 523.95 | 523.95 | -3.85 (-0.73%) | 241,428 |
| 14 Oct 2022 | INR | 530.05 | 544.7 | 525.2 | 527.8 | 527.8 | +3.15 (+0.60%) | 21,651 |
| 13 Oct 2022 | INR | 522.9 | 528.9 | 517.25 | 524.65 | 524.65 | +1.75 (+0.33%) | 32,051 |
| 12 Oct 2022 | INR | 503.55 | 530 | 503.4 | 522.9 | 522.9 | +22.25 (+4.44%) | 28,393 |
| 11 Oct 2022 | INR | 524.3 | 540.05 | 492.7 | 500.65 | 500.65 | -18.7 (-3.60%) | 277,373 |
| 10 Oct 2022 | INR | 508.1 | 523.1 | 508.1 | 519.35 | 519.35 | -0.1 (-0.02%) | 9,281 |
| 7 Oct 2022 | INR | 524.95 | 524.95 | 513 | 519.45 | 519.45 | -6.1 (-1.16%) | 22,357 |
| 6 Oct 2022 | INR | 534.95 | 535 | 523.15 | 525.55 | 525.55 | -2.75 (-0.52%) | 14,993 |
| 4 Oct 2022 | INR | 511.55 | 530.3 | 511.55 | 528.3 | 528.3 | +17 (+3.32%) | 14,580 |
| 3 Oct 2022 | INR | 513.2 | 521.9 | 509 | 511.3 | 511.3 | -7.55 (-1.46%) | 20,935 |
| 30 Sep 2022 | INR | 509 | 523.95 | 505.65 | 518.85 | 518.85 | +7.95 (+1.56%) | 18,767 |
| 29 Sep 2022 | INR | 541.95 | 545.75 | 508.05 | 510.9 | 510.9 | -24.25 (-4.53%) | 33,371 |
| 28 Sep 2022 | INR | 534.2 | 542.55 | 528.9 | 535.15 | 535.15 | +1 (+0.19%) | 21,069 |
| 27 Sep 2022 | INR | 540.05 | 554.5 | 531.65 | 534.15 | 534.15 | +0.25 (+0.05%) | 29,048 |
| 26 Sep 2022 | INR | 537 | 545.9 | 527.65 | 533.9 | 533.9 | -9.8 (-1.80%) | 13,963 |
| 23 Sep 2022 | INR | 561.05 | 567.35 | 542 | 543.7 | 543.7 | -18.35 (-3.26%) | 18,356 |
| 22 Sep 2022 | INR | 558.1 | 564.6 | 553.35 | 562.05 | 562.05 | +5.8 (+1.04%) | 16,953 |
| 21 Sep 2022 | INR | 553.55 | 563.5 | 552.15 | 556.25 | 556.25 | -2.3 (-0.41%) | 11,033 |
| 20 Sep 2022 | INR | 564.9 | 571.35 | 556.75 | 558.55 | 558.55 | +2.9 (+0.52%) | 16,275 |
| 19 Sep 2022 | INR | 554.15 | 566.95 | 550.5 | 555.65 | 555.65 | -2.65 (-0.47%) | 249,684 |
| 16 Sep 2022 | INR | 589 | 589 | 529 | 558.3 | 558.3 | -27.55 (-4.70%) | 166,571 |
| 15 Sep 2022 | INR | 600 | 605.35 | 581.1 | 585.85 | 585.85 | -14.4 (-2.40%) | 38,926 |
| 14 Sep 2022 | INR | 605.05 | 614.5 | 596.55 | 600.25 | 600.25 | -16.6 (-2.69%) | 35,869 |
