| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 421.05 | 428.8 | 407.05 | 412.05 | 412.05 | -9.5 (-2.25%) | 118,415 |
| 12 Sep 2022 | INR | 419.85 | 423.6 | 416.8 | 421.55 | 421.55 | +4.45 (+1.07%) | 43,794 |
| 9 Sep 2022 | INR | 412.15 | 421.5 | 412.15 | 417.1 | 417.1 | +3.55 (+0.86%) | 51,254 |
| 8 Sep 2022 | INR | 416.2 | 423.85 | 411.2 | 413.55 | 413.55 | -3.15 (-0.76%) | 102,203 |
| 7 Sep 2022 | INR | 409.15 | 418.4 | 407.55 | 416.7 | 416.7 | +5.35 (+1.30%) | 136,787 |
| 6 Sep 2022 | INR | 396.95 | 413 | 390.65 | 411.35 | 411.35 | +18.6 (+4.74%) | 175,884 |
| 5 Sep 2022 | INR | 399.25 | 399.6 | 387.65 | 392.75 | 392.75 | -2.45 (-0.62%) | 67,971 |
| 2 Sep 2022 | INR | 404.2 | 409.3 | 393 | 395.2 | 395.2 | -8.45 (-2.09%) | 41,928 |
| 1 Sep 2022 | INR | 407.25 | 407.25 | 400.45 | 403.65 | 403.65 | -3.65 (-0.90%) | 29,798 |
| 30 Aug 2022 | INR | 409.5 | 414.1 | 404.5 | 407.3 | 407.3 | +3.4 (+0.84%) | 74,265 |
| 29 Aug 2022 | INR | 403.15 | 414.1 | 398.55 | 403.9 | 403.9 | -10.55 (-2.55%) | 107,032 |
| 26 Aug 2022 | INR | 415.25 | 425 | 408.45 | 414.45 | 414.45 | +4 (+0.97%) | 167,499 |
| 25 Aug 2022 | INR | 388.35 | 413.75 | 388.35 | 410.45 | 410.45 | +21.05 (+5.41%) | 346,329 |
| 24 Aug 2022 | INR | 385.4 | 392.2 | 384.8 | 389.4 | 389.4 | +1.4 (+0.36%) | 22,155 |
| 23 Aug 2022 | INR | 387.2 | 395.3 | 383.95 | 388 | 388 | -4.6 (-1.17%) | 10,023 |
| 22 Aug 2022 | INR | 395.05 | 395.95 | 386 | 392.6 | 392.6 | -3.2 (-0.81%) | 22,212 |
| 19 Aug 2022 | INR | 396.6 | 403 | 393.85 | 395.8 | 395.8 | -0.15 (-0.04%) | 56,185 |
| 18 Aug 2022 | INR | 392 | 399.8 | 388 | 395.95 | 395.95 | +3.75 (+0.96%) | 53,976 |
| 17 Aug 2022 | INR | 386.35 | 395 | 382.45 | 392.2 | 392.2 | +7.85 (+2.04%) | 52,075 |
| 16 Aug 2022 | INR | 386.5 | 390.8 | 382.9 | 384.35 | 384.35 | -1.6 (-0.41%) | 24,757 |
| 12 Aug 2022 | INR | 377.85 | 388 | 370.1 | 385.95 | 385.95 | +13.55 (+3.64%) | 57,792 |
| 11 Aug 2022 | INR | 374 | 374 | 369.25 | 372.4 | 372.4 | +1.9 (+0.51%) | 33,683 |
| 10 Aug 2022 | INR | 377.95 | 377.95 | 368.55 | 370.5 | 370.5 | -4.85 (-1.29%) | 45,817 |
| 8 Aug 2022 | INR | 372.1 | 378.8 | 372.1 | 375.35 | 375.35 | +1.15 (+0.31%) | 46,878 |
| 5 Aug 2022 | INR | 378.9 | 380.55 | 369.25 | 374.2 | 374.2 | -14.65 (-3.77%) | 2,946,468 |
| 4 Aug 2022 | INR | 390.9 | 393 | 383 | 388.85 | 388.85 | -3.05 (-0.78%) | 53,626 |
| 3 Aug 2022 | INR | 399 | 401.4 | 388 | 391.9 | 391.9 | -7.7 (-1.93%) | 41,282 |
| 2 Aug 2022 | INR | 396.55 | 404.8 | 396.55 | 399.6 | 399.6 | +0.65 (+0.16%) | 40,845 |
| 1 Aug 2022 | INR | 397.8 | 399.95 | 391.35 | 398.95 | 398.95 | +4.3 (+1.09%) | 45,317 |
| 29 Jul 2022 | INR | 383 | 396.2 | 380.7 | 394.65 | 394.65 | +11.55 (+3.01%) | 37,310 |
