| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2022 | INR | 516.45 | 526.75 | 516 | 516.9 | 516.9 | -0.95 (-0.18%) | 518,590 |
| 25 Aug 2022 | INR | 513.5 | 523.95 | 513.5 | 517.85 | 517.85 | +6.3 (+1.23%) | 514,670 |
| 24 Aug 2022 | INR | 508 | 515.5 | 507.45 | 511.55 | 511.55 | +0.85 (+0.17%) | 340,740 |
| 23 Aug 2022 | INR | 500 | 514.95 | 497.65 | 510.7 | 510.7 | +8.9 (+1.77%) | 627,890 |
| 22 Aug 2022 | INR | 515 | 515.45 | 501 | 501.8 | 501.8 | -13.7 (-2.66%) | 343,200 |
| 19 Aug 2022 | INR | 525 | 525.9 | 513.75 | 515.5 | 515.5 | -7.95 (-1.52%) | 308,760 |
| 18 Aug 2022 | INR | 522.05 | 524.95 | 516.25 | 523.45 | 523.45 | +4.45 (+0.86%) | 315,320 |
| 17 Aug 2022 | INR | 525 | 526.15 | 511.95 | 519 | 519 | -3.9 (-0.75%) | 447,960 |
| 16 Aug 2022 | INR | 516.5 | 525 | 514.35 | 522.9 | 522.9 | +8.7 (+1.69%) | 836,300 |
| 12 Aug 2022 | INR | 516 | 517.45 | 512.1 | 514.2 | 514.2 | -1.4 (-0.27%) | 272,620 |
| 11 Aug 2022 | INR | 512.4 | 516.85 | 509.8 | 515.6 | 515.6 | +7.7 (+1.52%) | 485,490 |
| 10 Aug 2022 | INR | 513 | 513.75 | 503.4 | 507.9 | 507.9 | -2.55 (-0.50%) | 569,740 |
| 8 Aug 2022 | INR | 509 | 521.4 | 508.05 | 510.45 | 510.45 | +5.85 (+1.16%) | 1,950,000 |
| 5 Aug 2022 | INR | 506 | 509.5 | 503.1 | 504.6 | 504.6 | -0.75 (-0.15%) | 314,680 |
| 4 Aug 2022 | INR | 506.6 | 510 | 496.2 | 505.35 | 505.35 | -0.45 (-0.09%) | 347,760 |
| 3 Aug 2022 | INR | 508 | 514.4 | 502.05 | 505.8 | 505.8 | -0.35 (-0.07%) | 815,950 |
| 2 Aug 2022 | INR | 503.45 | 509.5 | 501.15 | 506.15 | 506.15 | +4.55 (+0.91%) | 674,240 |
| 1 Aug 2022 | INR | 496.05 | 503.3 | 493.05 | 501.6 | 501.6 | +9.6 (+1.95%) | 768,070 |
| 29 Jul 2022 | INR | 483.1 | 494.9 | 481.85 | 492 | 492 | +12.55 (+2.62%) | 698,560 |
| 28 Jul 2022 | INR | 479 | 482.6 | 476.5 | 479.45 | 479.45 | +1.95 (+0.41%) | 284,690 |
| 27 Jul 2022 | INR | 466.2 | 479.4 | 461.5 | 477.5 | 477.5 | +11.4 (+2.45%) | 479,490 |
| 26 Jul 2022 | INR | 468.45 | 469.8 | 464.55 | 466.1 | 466.1 | -1.95 (-0.42%) | 318,460 |
| 25 Jul 2022 | INR | 474.4 | 475.85 | 463.45 | 468.05 | 468.05 | -6.35 (-1.34%) | 492,040 |
| 22 Jul 2022 | INR | 482.5 | 486 | 471 | 474.4 | 474.4 | -7.7 (-1.60%) | 334,790 |
| 21 Jul 2022 | INR | 477.95 | 483.85 | 474.1 | 482.1 | 482.1 | +5.85 (+1.23%) | 434,780 |
| 20 Jul 2022 | INR | 482 | 484 | 474.5 | 476.25 | 476.25 | -1.95 (-0.41%) | 348,200 |
| 19 Jul 2022 | INR | 479.4 | 484 | 475.05 | 478.2 | 478.2 | -1.2 (-0.25%) | 544,040 |
| 18 Jul 2022 | INR | 470.35 | 483 | 470.35 | 479.4 | 479.4 | +11.15 (+2.38%) | 683,460 |
| 15 Jul 2022 | INR | 468.6 | 470.7 | 465.5 | 468.25 | 468.25 | +2.5 (+0.54%) | 175,750 |
| 14 Jul 2022 | INR | 469.1 | 472.7 | 462.65 | 465.75 | 465.75 | -2.2 (-0.47%) | 351,660 |
