| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | INR | 496.8 | 498.5 | 485.7 | 487.75 | 487.75 | -8.15 (-1.64%) | 279,580 |
| 10 Oct 2022 | INR | 498.5 | 499 | 492.6 | 495.9 | 495.9 | -5 (-1.00%) | 230,360 |
| 7 Oct 2022 | INR | 501 | 503.25 | 497.2 | 500.9 | 500.9 | -0.15 (-0.03%) | 224,840 |
| 6 Oct 2022 | INR | 499.9 | 506.95 | 498.15 | 501.05 | 501.05 | +6.6 (+1.33%) | 417,040 |
| 4 Oct 2022 | INR | 492 | 496.55 | 485.15 | 494.45 | 494.45 | +13.15 (+2.73%) | 333,670 |
| 3 Oct 2022 | INR | 490 | 493 | 479.15 | 481.3 | 481.3 | -9.7 (-1.98%) | 300,680 |
| 30 Sep 2022 | INR | 484 | 493 | 481.25 | 491 | 491 | +7.45 (+1.54%) | 261,220 |
| 29 Sep 2022 | INR | 490 | 493.5 | 481 | 483.55 | 483.55 | -2.1 (-0.43%) | 411,710 |
| 28 Sep 2022 | INR | 485.05 | 488.95 | 482.05 | 485.65 | 485.65 | -2.25 (-0.46%) | 395,210 |
| 27 Sep 2022 | INR | 490.2 | 493.9 | 482.05 | 487.9 | 487.9 | +3.25 (+0.67%) | 638,300 |
| 26 Sep 2022 | INR | 500.85 | 503.85 | 482.95 | 484.65 | 484.65 | -18.65 (-3.71%) | 1,120,000 |
| 23 Sep 2022 | INR | 514 | 516.55 | 502 | 503.3 | 503.3 | -10.55 (-2.05%) | 347,690 |
| 22 Sep 2022 | INR | 510 | 515.85 | 506.05 | 513.85 | 513.85 | +1.3 (+0.25%) | 293,210 |
| 21 Sep 2022 | INR | 513 | 517.4 | 507.1 | 512.55 | 512.55 | -1.25 (-0.24%) | 277,320 |
| 20 Sep 2022 | INR | 508.4 | 519.65 | 508 | 513.8 | 513.8 | +8.65 (+1.71%) | 373,420 |
| 19 Sep 2022 | INR | 513.8 | 513.8 | 503.35 | 505.15 | 505.15 | -4.75 (-0.93%) | 547,020 |
| 16 Sep 2022 | INR | 538.2 | 538.2 | 507.8 | 509.9 | 509.9 | -26.85 (-5.00%) | 1,030,000 |
| 15 Sep 2022 | INR | 540.95 | 543.95 | 535.05 | 536.75 | 536.75 | -1.65 (-0.31%) | 437,190 |
| 14 Sep 2022 | INR | 537 | 541.85 | 534 | 538.4 | 538.4 | -4.4 (-0.81%) | 297,000 |
| 13 Sep 2022 | INR | 550 | 551.2 | 540.5 | 542.8 | 542.8 | -4.25 (-0.78%) | 530,130 |
| 12 Sep 2022 | INR | 539.95 | 548.65 | 536.25 | 547.05 | 547.05 | +11.3 (+2.11%) | 769,720 |
| 9 Sep 2022 | INR | 539.95 | 545 | 534.7 | 535.75 | 535.75 | -1 (-0.19%) | 851,000 |
| 8 Sep 2022 | INR | 541 | 542.3 | 533 | 536.75 | 536.75 | -0.25 (-0.05%) | 390,490 |
| 7 Sep 2022 | INR | 537.75 | 544.95 | 533.2 | 537 | 537 | -2.2 (-0.41%) | 598,340 |
| 6 Sep 2022 | INR | 545 | 547 | 534.5 | 539.2 | 539.2 | -0.3 (-0.06%) | 1,490,000 |
| 5 Sep 2022 | INR | 513 | 541.45 | 510.1 | 539.5 | 539.5 | +29.45 (+5.77%) | 2,940,000 |
| 2 Sep 2022 | INR | 510 | 515 | 508 | 510.05 | 510.05 | +2.15 (+0.42%) | 363,190 |
| 1 Sep 2022 | INR | 509.95 | 515 | 504 | 507.9 | 507.9 | -1.25 (-0.25%) | 303,330 |
| 30 Aug 2022 | INR | 509.45 | 514.5 | 508.1 | 509.15 | 509.15 | +2.35 (+0.46%) | 324,670 |
| 29 Aug 2022 | INR | 505 | 509.5 | 499.8 | 506.8 | 506.8 | -10.1 (-1.95%) | 376,830 |
