| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 545.7 | 545.7 | 535.55 | 540.65 | 540.65 | +0.05 (+0.01%) | 904 |
| 12 Sep 2022 | INR | 561 | 561.4 | 535.15 | 540.6 | 540.6 | -12.75 (-2.30%) | 2,660 |
| 9 Sep 2022 | INR | 559 | 563.1 | 551.9 | 553.35 | 553.35 | 0.0 (0.0%) | 2,825 |
| 8 Sep 2022 | INR | 550.75 | 560.35 | 550.3 | 553.35 | 553.35 | -2 (-0.36%) | 1,586 |
| 7 Sep 2022 | INR | 555.4 | 559 | 550 | 555.35 | 555.35 | +1.8 (+0.33%) | 1,374 |
| 6 Sep 2022 | INR | 566.8 | 573 | 551.6 | 553.55 | 553.55 | -11.25 (-1.99%) | 6,044 |
| 5 Sep 2022 | INR | 571 | 572 | 555 | 564.8 | 564.8 | +11.65 (+2.11%) | 10,470 |
| 2 Sep 2022 | INR | 568 | 578 | 548 | 553.15 | 553.15 | +6.1 (+1.12%) | 6,435 |
| 1 Sep 2022 | INR | 512.95 | 558 | 512.95 | 547.05 | 547.05 | +34.1 (+6.65%) | 2,981,516 |
| 30 Aug 2022 | INR | 514 | 520.4 | 508.95 | 512.95 | 512.95 | -3.7 (-0.72%) | 2,959 |
| 29 Aug 2022 | INR | 501 | 519.2 | 501 | 516.65 | 516.65 | +3.55 (+0.69%) | 1,144 |
| 26 Aug 2022 | INR | 517 | 522.15 | 507.3 | 513.1 | 513.1 | -4.25 (-0.82%) | 790 |
| 25 Aug 2022 | INR | 521.8 | 528.8 | 515.05 | 517.35 | 517.35 | -7.4 (-1.41%) | 1,747 |
| 24 Aug 2022 | INR | 509.75 | 530 | 507.85 | 524.75 | 524.75 | +12.9 (+2.52%) | 3,218 |
| 23 Aug 2022 | INR | 510 | 513.3 | 507.05 | 511.85 | 511.85 | +1 (+0.20%) | 64 |
| 22 Aug 2022 | INR | 509.35 | 515 | 503 | 510.85 | 510.85 | +2.7 (+0.53%) | 1,710 |
| 19 Aug 2022 | INR | 531 | 535 | 502.6 | 508.15 | 508.15 | -22.35 (-4.21%) | 794 |
| 18 Aug 2022 | INR | 524.7 | 535.7 | 523.4 | 530.5 | 530.5 | +1.65 (+0.31%) | 3,481 |
| 17 Aug 2022 | INR | 511.55 | 530 | 511.55 | 528.85 | 528.85 | +17.55 (+3.43%) | 5,107 |
| 16 Aug 2022 | INR | 538.55 | 538.55 | 501.55 | 511.3 | 511.3 | +8.35 (+1.66%) | 1,666 |
| 12 Aug 2022 | INR | 515.15 | 515.15 | 496 | 502.95 | 502.95 | -12.5 (-2.43%) | 988 |
| 11 Aug 2022 | INR | 511.75 | 517.55 | 504.95 | 515.45 | 515.45 | +3.95 (+0.77%) | 139 |
| 10 Aug 2022 | INR | 511 | 520 | 507.75 | 511.5 | 511.5 | +4.95 (+0.98%) | 165 |
| 8 Aug 2022 | INR | 501.5 | 511 | 501.5 | 506.55 | 506.55 | +2.1 (+0.42%) | 1,136 |
| 5 Aug 2022 | INR | 506.5 | 509 | 496.45 | 504.45 | 504.45 | -1.7 (-0.34%) | 1,167 |
| 4 Aug 2022 | INR | 516.8 | 517.7 | 502.2 | 506.15 | 506.15 | +1.75 (+0.35%) | 295 |
| 3 Aug 2022 | INR | 506.55 | 515 | 491 | 504.4 | 504.4 | -27.95 (-5.25%) | 8,021 |
| 2 Aug 2022 | INR | 520 | 533.3 | 513.8 | 532.35 | 532.35 | +19.3 (+3.76%) | 4,962 |
| 1 Aug 2022 | INR | 492.5 | 515 | 489.6 | 513.05 | 513.05 | +24.3 (+4.97%) | 1,544 |
| 29 Jul 2022 | INR | 489.45 | 490.75 | 487.7 | 488.75 | 488.75 | +0.55 (+0.11%) | 453 |
