| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 543.65 | 547.8 | 535.15 | 537.3 | 537.3 | -5.05 (-0.93%) | 8,243 |
| 12 Sep 2022 | INR | 554 | 554 | 538.7 | 542.35 | 542.35 | -2.55 (-0.47%) | 13,338 |
| 9 Sep 2022 | INR | 558.15 | 562.35 | 541.65 | 544.9 | 544.9 | -13.1 (-2.35%) | 14,238 |
| 8 Sep 2022 | INR | 565.55 | 573 | 555 | 558 | 558 | -4.15 (-0.74%) | 6,187 |
| 7 Sep 2022 | INR | 553.9 | 568 | 546.05 | 562.15 | 562.15 | +7.7 (+1.39%) | 26,117 |
| 6 Sep 2022 | INR | 523 | 565.55 | 523 | 554.45 | 554.45 | +30.45 (+5.81%) | 31,586 |
| 5 Sep 2022 | INR | 535 | 538.75 | 520 | 524 | 524 | -13.9 (-2.58%) | 8,383 |
| 2 Sep 2022 | INR | 532.6 | 545.5 | 528 | 537.9 | 537.9 | +5.3 (+1.00%) | 12,869 |
| 1 Sep 2022 | INR | 530 | 545 | 529.95 | 532.6 | 532.6 | -3.55 (-0.66%) | 12,961 |
| 30 Aug 2022 | INR | 506 | 542 | 506 | 536.15 | 536.15 | +26.35 (+5.17%) | 21,379 |
| 29 Aug 2022 | INR | 524 | 524 | 505.15 | 509.8 | 509.8 | -11.85 (-2.27%) | 3,452 |
| 26 Aug 2022 | INR | 512.1 | 526 | 512 | 521.65 | 521.65 | +4.9 (+0.95%) | 9,208 |
| 25 Aug 2022 | INR | 516.05 | 530 | 513.25 | 516.75 | 516.75 | +1.2 (+0.23%) | 16,231 |
| 24 Aug 2022 | INR | 518.5 | 521.2 | 513 | 515.55 | 515.55 | -2.15 (-0.42%) | 5,914 |
| 23 Aug 2022 | INR | 502.35 | 520.3 | 502.35 | 517.7 | 517.7 | +14 (+2.78%) | 7,406 |
| 22 Aug 2022 | INR | 508.05 | 516.8 | 502 | 503.7 | 503.7 | -12 (-2.33%) | 8,099 |
| 19 Aug 2022 | INR | 513.9 | 521 | 512.75 | 515.7 | 515.7 | -1.6 (-0.31%) | 7,160 |
| 18 Aug 2022 | INR | 510.9 | 518.75 | 510.9 | 517.3 | 517.3 | +6 (+1.17%) | 3,061 |
| 17 Aug 2022 | INR | 510.2 | 521.25 | 507.85 | 511.3 | 511.3 | +2.15 (+0.42%) | 6,122 |
| 16 Aug 2022 | INR | 510 | 515.8 | 506 | 509.15 | 509.15 | -2 (-0.39%) | 5,819 |
| 12 Aug 2022 | INR | 514 | 522.5 | 510.35 | 511.15 | 511.15 | -3.5 (-0.68%) | 3,808 |
| 11 Aug 2022 | INR | 525 | 527.1 | 512.6 | 514.65 | 514.65 | -1.15 (-0.22%) | 12,219 |
| 10 Aug 2022 | INR | 528 | 533.65 | 514.05 | 515.8 | 515.8 | -12.3 (-2.33%) | 7,200 |
| 8 Aug 2022 | INR | 528.3 | 532 | 524.4 | 528.1 | 528.1 | +7.15 (+1.37%) | 3,304 |
| 5 Aug 2022 | INR | 522.7 | 532 | 515.7 | 520.95 | 520.95 | -1.15 (-0.22%) | 10,547 |
| 4 Aug 2022 | INR | 539.85 | 539.85 | 512.3 | 522.1 | 522.1 | -6.75 (-1.28%) | 19,742 |
| 3 Aug 2022 | INR | 559.7 | 559.7 | 523.3 | 528.85 | 528.85 | -26 (-4.69%) | 10,224 |
| 2 Aug 2022 | INR | 558.1 | 570.6 | 550.1 | 554.85 | 554.85 | -3.9 (-0.70%) | 7,418 |
| 1 Aug 2022 | INR | 568.8 | 568.8 | 556 | 558.75 | 558.75 | -4.3 (-0.76%) | 8,342 |
| 29 Jul 2022 | INR | 560.05 | 570 | 552 | 563.05 | 563.05 | +4 (+0.72%) | 10,923 |
