| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 531 | 548.25 | 526.55 | 544.1 | 544.1 | +18.5 (+3.52%) | 163,218 |
| 12 Sep 2022 | INR | 528 | 531.2 | 524.75 | 525.6 | 525.6 | -1.45 (-0.28%) | 107,557 |
| 9 Sep 2022 | INR | 527.2 | 532.65 | 524.5 | 527.05 | 527.05 | +1.55 (+0.29%) | 89,423 |
| 8 Sep 2022 | INR | 531 | 532 | 524.1 | 525.5 | 525.5 | -1.4 (-0.27%) | 59,456 |
| 7 Sep 2022 | INR | 515 | 533.2 | 515 | 526.9 | 526.9 | +7.1 (+1.37%) | 142,798 |
| 6 Sep 2022 | INR | 525 | 525.05 | 516.75 | 519.8 | 519.8 | -2.45 (-0.47%) | 41,464 |
| 5 Sep 2022 | INR | 525 | 528.5 | 520.75 | 522.25 | 522.25 | -1.25 (-0.24%) | 45,650 |
| 2 Sep 2022 | INR | 527.4 | 528.35 | 520.25 | 523.5 | 523.5 | -3.2 (-0.61%) | 43,711 |
| 1 Sep 2022 | INR | 522 | 528.25 | 510.15 | 526.7 | 526.7 | +4.7 (+0.90%) | 138,143 |
| 30 Aug 2022 | INR | 522.05 | 525.1 | 520 | 522 | 522 | +3.2 (+0.62%) | 37,292 |
| 29 Aug 2022 | INR | 514.1 | 525.1 | 514.1 | 518.8 | 518.8 | -11.8 (-2.22%) | 116,045 |
| 26 Aug 2022 | INR | 526.6 | 535.5 | 521.6 | 530.6 | 530.6 | +7 (+1.34%) | 134,296 |
| 25 Aug 2022 | INR | 525.4 | 534 | 521.65 | 523.6 | 523.6 | -4.05 (-0.77%) | 203,337 |
| 24 Aug 2022 | INR | 535.05 | 537.45 | 524.3 | 527.65 | 527.65 | -4.6 (-0.86%) | 191,485 |
| 23 Aug 2022 | INR | 523.7 | 537.75 | 518 | 532.25 | 532.25 | +8.55 (+1.63%) | 814,017 |
| 22 Aug 2022 | INR | 522 | 531.95 | 516.05 | 523.7 | 523.7 | +2.8 (+0.54%) | 327,469 |
| 19 Aug 2022 | INR | 525 | 529.65 | 519.1 | 520.9 | 520.9 | +3.5 (+0.68%) | 347,937 |
| 18 Aug 2022 | INR | 524 | 534 | 505 | 517.4 | 517.4 | -21.7 (-4.03%) | 98,236,654 |
| 17 Aug 2022 | INR | 573 | 582 | 528.35 | 539.1 | 539.1 | -31.1 (-5.45%) | 143,047 |
| 16 Aug 2022 | INR | 571.1 | 575.2 | 558.5 | 570.2 | 570.2 | +0.3 (+0.05%) | 84,589 |
| 12 Aug 2022 | INR | 562 | 572.2 | 557.45 | 569.9 | 569.9 | +6.75 (+1.20%) | 50,611 |
| 11 Aug 2022 | INR | 572.05 | 575.95 | 560 | 563.15 | 563.15 | -4.15 (-0.73%) | 14,268 |
| 10 Aug 2022 | INR | 566.95 | 573.35 | 562.25 | 567.3 | 567.3 | +5.75 (+1.02%) | 50,053 |
| 8 Aug 2022 | INR | 560 | 571 | 556.85 | 561.55 | 561.55 | +4.3 (+0.77%) | 36,697 |
| 5 Aug 2022 | INR | 575 | 581.2 | 555.05 | 557.25 | 557.25 | -18.4 (-3.20%) | 36,408 |
| 4 Aug 2022 | INR | 588.05 | 607.65 | 573 | 575.65 | 575.65 | -9.55 (-1.63%) | 81,360 |
| 3 Aug 2022 | INR | 589.4 | 590.2 | 579.6 | 585.2 | 585.2 | -1.3 (-0.22%) | 15,663 |
| 2 Aug 2022 | INR | 595.65 | 601.2 | 585 | 586.5 | 586.5 | -9.15 (-1.54%) | 36,880 |
| 1 Aug 2022 | INR | 572.9 | 604 | 566.55 | 595.65 | 595.65 | +27.4 (+4.82%) | 66,756 |
| 29 Jul 2022 | INR | 550.55 | 575.65 | 546.85 | 568.25 | 568.25 | +4.55 (+0.81%) | 126,089 |
