| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 549.3 | 552 | 526.1 | 530.6 | 530.6 | -12.85 (-2.36%) | 93,054 |
| 14 Sep 2022 | INR | 515 | 554.05 | 511.05 | 543.45 | 543.45 | +25.8 (+4.98%) | 258,922 |
| 13 Sep 2022 | INR | 527.8 | 527.95 | 515 | 517.65 | 517.65 | -3.4 (-0.65%) | 152,874 |
| 12 Sep 2022 | INR | 534.8 | 537.25 | 513.05 | 521.05 | 521.05 | -7.5 (-1.42%) | 108,955 |
| 9 Sep 2022 | INR | 538.7 | 540 | 527.25 | 528.55 | 528.55 | -5.85 (-1.09%) | 140,699 |
| 8 Sep 2022 | INR | 545 | 550 | 525 | 534.4 | 534.4 | -9.5 (-1.75%) | 51,324 |
| 7 Sep 2022 | INR | 548.3 | 554.95 | 540.1 | 543.9 | 543.9 | -4.4 (-0.80%) | 25,914 |
| 6 Sep 2022 | INR | 546 | 563 | 542.4 | 548.3 | 548.3 | +5.75 (+1.06%) | 76,523 |
| 5 Sep 2022 | INR | 544.9 | 549.85 | 535.1 | 542.55 | 542.55 | +3.1 (+0.57%) | 173,491 |
| 2 Sep 2022 | INR | 542.5 | 548.6 | 538 | 539.45 | 539.45 | -2.8 (-0.52%) | 24,147 |
| 1 Sep 2022 | INR | 550 | 556 | 540.1 | 542.25 | 542.25 | -6 (-1.09%) | 64,998 |
| 30 Aug 2022 | INR | 529.2 | 550 | 525 | 548.25 | 548.25 | +26.45 (+5.07%) | 108,713 |
| 29 Aug 2022 | INR | 519 | 526.9 | 505.6 | 521.8 | 521.8 | -7.3 (-1.38%) | 41,480 |
| 26 Aug 2022 | INR | 536.5 | 540 | 523.7 | 529.1 | 529.1 | -4.35 (-0.82%) | 67,365 |
| 25 Aug 2022 | INR | 541 | 546.95 | 528 | 533.45 | 533.45 | -4.3 (-0.80%) | 95,801 |
| 24 Aug 2022 | INR | 509.9 | 565 | 509.85 | 537.75 | 537.75 | +32.25 (+6.38%) | 577,950 |
| 23 Aug 2022 | INR | 503.5 | 517.7 | 503 | 505.5 | 505.5 | -3.5 (-0.69%) | 103,653 |
| 22 Aug 2022 | INR | 515 | 523.5 | 505.3 | 509 | 509 | -6.15 (-1.19%) | 46,074 |
| 19 Aug 2022 | INR | 530.8 | 536 | 508.75 | 515.15 | 515.15 | -13.1 (-2.48%) | 59,160 |
| 18 Aug 2022 | INR | 513.45 | 534 | 512.8 | 528.25 | 528.25 | +17.5 (+3.43%) | 94,022 |
| 17 Aug 2022 | INR | 506 | 513.85 | 500.8 | 510.75 | 510.75 | +7.65 (+1.52%) | 59,407 |
| 16 Aug 2022 | INR | 494.95 | 509.7 | 486 | 503.1 | 503.1 | +13.4 (+2.74%) | 89,840 |
| 12 Aug 2022 | INR | 476.5 | 499.4 | 476.5 | 489.7 | 489.7 | +13.6 (+2.86%) | 61,239 |
| 11 Aug 2022 | INR | 478.9 | 481 | 474.7 | 476.1 | 476.1 | +1.6 (+0.34%) | 24,527 |
| 10 Aug 2022 | INR | 485 | 486.8 | 472.7 | 474.5 | 474.5 | -11.4 (-2.35%) | 18,700 |
| 8 Aug 2022 | INR | 494.45 | 494.8 | 482 | 485.9 | 485.9 | -5.8 (-1.18%) | 35,710 |
| 5 Aug 2022 | INR | 487.7 | 498.3 | 484.5 | 491.7 | 491.7 | +7.2 (+1.49%) | 73,505 |
| 4 Aug 2022 | INR | 487.25 | 492 | 481 | 484.5 | 484.5 | +4.45 (+0.93%) | 149,930 |
| 3 Aug 2022 | INR | 478 | 488.95 | 477.55 | 480.05 | 480.05 | +0.15 (+0.03%) | 55,947 |
| 2 Aug 2022 | INR | 477.55 | 491 | 474.8 | 479.9 | 479.9 | +2.35 (+0.49%) | 57,326 |
