| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 514.5 | 517 | 506.45 | 515.5 | 515.5 | +0.15 (+0.03%) | 10,761 |
| 12 Sep 2022 | INR | 515 | 520 | 510 | 515.35 | 515.35 | +3.35 (+0.65%) | 7,216 |
| 9 Sep 2022 | INR | 520 | 520 | 510 | 512 | 512 | +4 (+0.79%) | 5,304 |
| 8 Sep 2022 | INR | 500 | 525.5 | 492.05 | 508 | 508 | +15.2 (+3.08%) | 39,740 |
| 7 Sep 2022 | INR | 486.9 | 495 | 484.7 | 492.8 | 492.8 | +7 (+1.44%) | 3,908 |
| 6 Sep 2022 | INR | 491.5 | 493.9 | 485 | 485.8 | 485.8 | -4.85 (-0.99%) | 5,225 |
| 5 Sep 2022 | INR | 491.95 | 495.9 | 487.45 | 490.65 | 490.65 | +7.05 (+1.46%) | 5,312 |
| 2 Sep 2022 | INR | 476.05 | 485.35 | 476.05 | 483.6 | 483.6 | +0.95 (+0.20%) | 3,715 |
| 1 Sep 2022 | INR | 480 | 496.6 | 476.8 | 482.65 | 482.65 | +1.25 (+0.26%) | 12,651 |
| 30 Aug 2022 | INR | 481.95 | 488.2 | 479.5 | 481.4 | 481.4 | -0.55 (-0.11%) | 7,000 |
| 29 Aug 2022 | INR | 455 | 489.9 | 455 | 481.95 | 481.95 | +4.25 (+0.89%) | 14,922 |
| 26 Aug 2022 | INR | 480 | 494.4 | 476 | 477.7 | 477.7 | -6.35 (-1.31%) | 9,716 |
| 25 Aug 2022 | INR | 460.1 | 500.6 | 460.1 | 484.05 | 484.05 | +19.1 (+4.11%) | 29,643 |
| 24 Aug 2022 | INR | 466 | 470 | 463.45 | 464.95 | 464.95 | +1.45 (+0.31%) | 6,250 |
| 23 Aug 2022 | INR | 464.3 | 467.25 | 462 | 463.5 | 463.5 | +0.25 (+0.05%) | 1,724 |
| 22 Aug 2022 | INR | 464.25 | 466 | 458.65 | 463.25 | 463.25 | +0.4 (+0.09%) | 6,595 |
| 19 Aug 2022 | INR | 464.65 | 471 | 461.35 | 462.85 | 462.85 | +1 (+0.22%) | 7,865 |
| 18 Aug 2022 | INR | 465.05 | 473 | 458.8 | 461.85 | 461.85 | +3.7 (+0.81%) | 10,170 |
| 17 Aug 2022 | INR | 467.05 | 468.2 | 457.3 | 458.15 | 458.15 | -7.15 (-1.54%) | 13,438 |
| 16 Aug 2022 | INR | 462 | 475.95 | 462 | 465.3 | 465.3 | +3.6 (+0.78%) | 8,704 |
| 12 Aug 2022 | INR | 470.2 | 472.45 | 457.5 | 461.7 | 461.7 | -5.55 (-1.19%) | 8,630 |
| 11 Aug 2022 | INR | 475.05 | 475.05 | 463 | 467.25 | 467.25 | -7.8 (-1.64%) | 3,579 |
| 10 Aug 2022 | INR | 484.85 | 490.5 | 466.25 | 475.05 | 475.05 | -7.5 (-1.55%) | 14,507 |
| 8 Aug 2022 | INR | 485.3 | 493 | 480.65 | 482.55 | 482.55 | -13.4 (-2.70%) | 7,258 |
| 5 Aug 2022 | INR | 510 | 510 | 494.5 | 495.95 | 495.95 | -19.1 (-3.71%) | 21,421 |
| 4 Aug 2022 | INR | 525 | 525 | 512.3 | 515.05 | 515.05 | +1.15 (+0.22%) | 7,968 |
| 3 Aug 2022 | INR | 523.55 | 526.6 | 510.1 | 513.9 | 513.9 | +0.7 (+0.14%) | 3,314 |
| 2 Aug 2022 | INR | 520 | 532 | 503.15 | 513.2 | 513.2 | -23.65 (-4.41%) | 44,234 |
| 1 Aug 2022 | INR | 542.6 | 551.9 | 532.05 | 536.85 | 536.85 | -16.3 (-2.95%) | 8,229 |
| 29 Jul 2022 | INR | 570.4 | 570.4 | 551 | 553.15 | 553.15 | -19.15 (-3.35%) | 5,304 |
