| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | INR | 371.65 | 378.2 | 365 | 366.9 | 366.9 | -11.3 (-2.99%) | 62,295 |
| 25 Oct 2022 | INR | 378.5 | 381.45 | 369.2 | 378.2 | 378.2 | +0.9 (+0.24%) | 774,620 |
| 24 Oct 2022 | INR | 373.7 | 378.15 | 373.7 | 377.3 | 377.3 | +3.7 (+0.99%) | 7,556 |
| 21 Oct 2022 | INR | 380.95 | 382.25 | 372.05 | 373.6 | 373.6 | -7.7 (-2.02%) | 52,933 |
| 20 Oct 2022 | INR | 380.95 | 383 | 378.1 | 381.3 | 381.3 | -3.35 (-0.87%) | 25,407 |
| 19 Oct 2022 | INR | 383.55 | 387.55 | 381.65 | 384.65 | 384.65 | -2.8 (-0.72%) | 15,563 |
| 18 Oct 2022 | INR | 380.5 | 390 | 380.1 | 387.45 | 387.45 | +5.2 (+1.36%) | 13,194 |
| 17 Oct 2022 | INR | 378.85 | 384.75 | 377 | 382.25 | 382.25 | +0.8 (+0.21%) | 765,650 |
| 14 Oct 2022 | INR | 385 | 392.8 | 380.75 | 381.45 | 381.45 | -2.25 (-0.59%) | 34,199 |
| 13 Oct 2022 | INR | 386.7 | 387.5 | 378 | 383.7 | 383.7 | -3.5 (-0.90%) | 25,499 |
| 12 Oct 2022 | INR | 381 | 389.1 | 375.5 | 387.2 | 387.2 | +6.25 (+1.64%) | 2,163,064 |
| 11 Oct 2022 | INR | 391 | 395 | 379.2 | 380.95 | 380.95 | -10.05 (-2.57%) | 772,589 |
| 10 Oct 2022 | INR | 398.4 | 398.4 | 387.3 | 391 | 391 | -7.05 (-1.77%) | 29,164 |
| 7 Oct 2022 | INR | 400.05 | 403.05 | 397 | 398.05 | 398.05 | -1.5 (-0.38%) | 18,106 |
| 6 Oct 2022 | INR | 401.3 | 411.5 | 398.4 | 399.55 | 399.55 | -0.25 (-0.06%) | 42,797 |
| 4 Oct 2022 | INR | 402.05 | 407.75 | 398.2 | 399.8 | 399.8 | -1.7 (-0.42%) | 21,152 |
| 3 Oct 2022 | INR | 403.7 | 411.6 | 395.7 | 401.5 | 401.5 | -10.25 (-2.49%) | 65,730 |
| 30 Sep 2022 | INR | 411.5 | 415.8 | 402.85 | 411.75 | 411.75 | -2.25 (-0.54%) | 31,684 |
| 29 Sep 2022 | INR | 411.85 | 416.85 | 402.2 | 414 | 414 | +7.35 (+1.81%) | 30,457 |
| 28 Sep 2022 | INR | 404 | 412.5 | 400.2 | 406.65 | 406.65 | +1.95 (+0.48%) | 39,452 |
| 27 Sep 2022 | INR | 405 | 407 | 397.4 | 404.7 | 404.7 | 0.0 (0.0%) | 42,549 |
| 26 Sep 2022 | INR | 400 | 407.4 | 391.05 | 404.7 | 404.7 | +2.7 (+0.67%) | 105,705 |
| 23 Sep 2022 | INR | 405 | 405.55 | 397.3 | 402 | 402 | -4.7 (-1.16%) | 37,275 |
| 22 Sep 2022 | INR | 412 | 412.05 | 396.3 | 406.7 | 406.7 | -6.65 (-1.61%) | 66,230 |
| 21 Sep 2022 | INR | 415 | 424.55 | 411.45 | 413.35 | 413.35 | -1.7 (-0.41%) | 38,042 |
| 20 Sep 2022 | INR | 396.05 | 420.4 | 396.05 | 415.05 | 415.05 | +22.2 (+5.65%) | 61,250 |
| 19 Sep 2022 | INR | 401 | 404.15 | 391.4 | 392.85 | 392.85 | -8.35 (-2.08%) | 992,368 |
| 16 Sep 2022 | INR | 405.7 | 415 | 393.9 | 401.2 | 401.2 | -2.9 (-0.72%) | 87,175 |
| 15 Sep 2022 | INR | 409 | 409 | 397.2 | 404.1 | 404.1 | -0.2 (-0.05%) | 79,656 |
| 14 Sep 2022 | INR | 406.25 | 412.55 | 403.55 | 404.3 | 404.3 | -7.75 (-1.88%) | 52,596 |
