| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 544 | 544 | 515 | 516.75 | 516.75 | -4.3 (-0.83%) | 7,687 |
| 12 Sep 2022 | INR | 512 | 537 | 512 | 521.05 | 521.05 | -7.5 (-1.42%) | 13,554 |
| 9 Sep 2022 | INR | 539.7 | 539.95 | 526.6 | 528.55 | 528.55 | -5.9 (-1.10%) | 5,435 |
| 8 Sep 2022 | INR | 558 | 558 | 526 | 534.45 | 534.45 | -9.4 (-1.73%) | 3,080 |
| 7 Sep 2022 | INR | 560.1 | 560.1 | 540 | 543.85 | 543.85 | -3.75 (-0.68%) | 3,188 |
| 6 Sep 2022 | INR | 560 | 562.7 | 543 | 547.6 | 547.6 | +6.15 (+1.14%) | 4,954 |
| 5 Sep 2022 | INR | 532 | 550.35 | 532 | 541.45 | 541.45 | +2.2 (+0.41%) | 88,906 |
| 2 Sep 2022 | INR | 556 | 556 | 535.65 | 539.25 | 539.25 | -5.85 (-1.07%) | 4,889 |
| 1 Sep 2022 | INR | 543.5 | 554.65 | 537.45 | 545.1 | 545.1 | -1.85 (-0.34%) | 7,819 |
| 30 Aug 2022 | INR | 529 | 550 | 524.85 | 546.95 | 546.95 | +29.25 (+5.65%) | 13,772 |
| 29 Aug 2022 | INR | 424.15 | 527.95 | 424.15 | 517.7 | 517.7 | -12.45 (-2.35%) | 7,338 |
| 26 Aug 2022 | INR | 534.7 | 539.75 | 523.95 | 530.15 | 530.15 | -1 (-0.19%) | 4,434 |
| 25 Aug 2022 | INR | 547 | 547 | 528 | 531.15 | 531.15 | -5.9 (-1.10%) | 2,628 |
| 24 Aug 2022 | INR | 515.65 | 564.35 | 510.45 | 537.05 | 537.05 | +28.1 (+5.52%) | 39,955 |
| 23 Aug 2022 | INR | 503.4 | 516.7 | 501.65 | 508.95 | 508.95 | +0.65 (+0.13%) | 3,824 |
| 22 Aug 2022 | INR | 515 | 520.9 | 505.5 | 508.3 | 508.3 | -5.8 (-1.13%) | 1,974 |
| 19 Aug 2022 | INR | 525.5 | 536 | 508.75 | 514.1 | 514.1 | -16.35 (-3.08%) | 15,541 |
| 18 Aug 2022 | INR | 512.75 | 534 | 510 | 530.45 | 530.45 | +19.7 (+3.86%) | 15,134 |
| 17 Aug 2022 | INR | 504.35 | 513.6 | 500 | 510.75 | 510.75 | +7.25 (+1.44%) | 8,658 |
| 16 Aug 2022 | INR | 480 | 509.15 | 480 | 503.5 | 503.5 | +14.35 (+2.93%) | 5,601 |
| 12 Aug 2022 | INR | 499 | 499 | 478 | 489.15 | 489.15 | +13.25 (+2.78%) | 5,634 |
| 11 Aug 2022 | INR | 476 | 481 | 475 | 475.9 | 475.9 | +1.55 (+0.33%) | 1,302 |
| 10 Aug 2022 | INR | 480 | 487.65 | 472.05 | 474.35 | 474.35 | -11.85 (-2.44%) | 4,087 |
| 8 Aug 2022 | INR | 509.5 | 509.5 | 481.85 | 486.2 | 486.2 | -6.85 (-1.39%) | 5,185 |
| 5 Aug 2022 | INR | 485.7 | 498.35 | 484.8 | 493.05 | 493.05 | +8.7 (+1.80%) | 2,696 |
| 4 Aug 2022 | INR | 486.1 | 492 | 478.75 | 484.35 | 484.35 | +2.65 (+0.55%) | 9,656 |
| 3 Aug 2022 | INR | 475 | 486.2 | 475 | 481.7 | 481.7 | +1.85 (+0.39%) | 1,488 |
| 2 Aug 2022 | INR | 482 | 491.65 | 475 | 479.85 | 479.85 | +1.95 (+0.41%) | 5,430 |
| 1 Aug 2022 | INR | 481 | 481 | 470.05 | 477.9 | 477.9 | +3.35 (+0.71%) | 1,580 |
| 29 Jul 2022 | INR | 485 | 485 | 466.85 | 474.55 | 474.55 | +7.9 (+1.69%) | 4,591 |
