| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 363.9 | 363.9 | 359.81 | 360.44 | 360.44 | -0.72 (-0.20%) | 6,515 |
| 12 Sep 2022 | INR | 360.05 | 362.29 | 359.27 | 361.16 | 361.16 | +1.12 (+0.31%) | 24,916 |
| 9 Sep 2022 | INR | 360.7 | 361.64 | 358.36 | 360.04 | 360.04 | +2.8 (+0.78%) | 12,963 |
| 8 Sep 2022 | INR | 353.45 | 358.63 | 350.1 | 357.24 | 357.24 | +5.06 (+1.44%) | 171,035 |
| 7 Sep 2022 | INR | 361.01 | 364.9 | 350.01 | 352.18 | 352.18 | -10.94 (-3.01%) | 13,068,617 |
| 6 Sep 2022 | INR | 366.88 | 366.88 | 362.46 | 363.12 | 363.12 | -1.04 (-0.29%) | 26,287 |
| 5 Sep 2022 | INR | 368 | 368 | 363.77 | 364.16 | 364.16 | -1.6 (-0.44%) | 5,837 |
| 2 Sep 2022 | INR | 366 | 367.4 | 364.4 | 365.76 | 365.76 | -0.24 (-0.07%) | 7,499 |
| 1 Sep 2022 | INR | 364.8 | 366.94 | 362.15 | 366 | 366 | +2.31 (+0.64%) | 15,318 |
| 30 Aug 2022 | INR | 366.7 | 366.7 | 363 | 363.69 | 363.69 | -0.07 (-0.02%) | 7,267 |
| 29 Aug 2022 | INR | 366.99 | 366.99 | 362.76 | 363.76 | 363.76 | -0.65 (-0.18%) | 7,777 |
| 26 Aug 2022 | INR | 367.5 | 368 | 364.15 | 364.41 | 364.41 | -1.69 (-0.46%) | 12,939 |
| 25 Aug 2022 | INR | 366.79 | 366.79 | 360.65 | 366.1 | 366.1 | +1.63 (+0.45%) | 5,930 |
| 24 Aug 2022 | INR | 364.56 | 366.65 | 362.76 | 364.47 | 364.47 | -0.09 (-0.02%) | 11,796 |
| 23 Aug 2022 | INR | 367.89 | 367.89 | 363.04 | 364.56 | 364.56 | -2.37 (-0.65%) | 20,185 |
| 22 Aug 2022 | INR | 367.89 | 368.98 | 364.27 | 366.93 | 366.93 | +1.18 (+0.32%) | 20,060 |
| 19 Aug 2022 | INR | 362.95 | 366.2 | 362 | 365.75 | 365.75 | +4.81 (+1.33%) | 91,310 |
| 18 Aug 2022 | INR | 374 | 374 | 357 | 360.94 | 360.94 | -13.34 (-3.56%) | 32,359,004 |
| 17 Aug 2022 | INR | 377 | 377 | 370.35 | 374.28 | 374.28 | -0.11 (-0.03%) | 9,183 |
| 16 Aug 2022 | INR | 378.8 | 378.8 | 374 | 374.39 | 374.39 | -1.98 (-0.53%) | 11,891 |
| 12 Aug 2022 | INR | 377.4 | 379 | 373.43 | 376.37 | 376.37 | +0.92 (+0.25%) | 11,561 |
| 11 Aug 2022 | INR | 376.8 | 376.8 | 372.8 | 375.45 | 375.45 | +2.06 (+0.55%) | 10,955 |
| 10 Aug 2022 | INR | 372.8 | 374.78 | 368 | 373.39 | 373.39 | +4.39 (+1.19%) | 36,231 |
| 8 Aug 2022 | INR | 369.8 | 371.68 | 362 | 369 | 369 | +3.8 (+1.04%) | 3,024,929 |
| 5 Aug 2022 | INR | 371.8 | 371.8 | 362 | 365.2 | 365.2 | -3.03 (-0.82%) | 2,376,936 |
| 4 Aug 2022 | INR | 365.5 | 369.99 | 362.5 | 368.23 | 368.23 | +5.78 (+1.59%) | 13,500 |
| 3 Aug 2022 | INR | 366.8 | 367.95 | 359.05 | 362.45 | 362.45 | +0.81 (+0.22%) | 16,714 |
| 2 Aug 2022 | INR | 360.35 | 366 | 360.35 | 361.64 | 361.64 | -3.09 (-0.85%) | 2,947,419 |
| 1 Aug 2022 | INR | 368.99 | 368.99 | 362.44 | 364.73 | 364.73 | +0.62 (+0.17%) | 20,757 |
| 29 Jul 2022 | INR | 365.5 | 365.5 | 363 | 364.11 | 364.11 | -0.3 (-0.08%) | 57,110 |
