| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 547.65 | 550.9 | 541 | 542.8 | 542.8 | -4.85 (-0.89%) | 68,297 |
| 12 Sep 2022 | INR | 537.25 | 549 | 536.05 | 547.65 | 547.65 | +12.1 (+2.26%) | 45,559 |
| 9 Sep 2022 | INR | 540 | 544.95 | 534.45 | 535.55 | 535.55 | -1.05 (-0.20%) | 36,323 |
| 8 Sep 2022 | INR | 543 | 543 | 533.1 | 536.6 | 536.6 | -0.25 (-0.05%) | 18,692 |
| 7 Sep 2022 | INR | 537 | 544.9 | 534 | 536.85 | 536.85 | -2.45 (-0.45%) | 68,860 |
| 6 Sep 2022 | INR | 546.9 | 546.9 | 534.25 | 539.3 | 539.3 | -0.25 (-0.05%) | 121,472 |
| 5 Sep 2022 | INR | 510 | 541.35 | 509.95 | 539.55 | 539.55 | +29.5 (+5.78%) | 219,775 |
| 2 Sep 2022 | INR | 507.75 | 515 | 507.75 | 510.05 | 510.05 | +2.3 (+0.45%) | 11,961 |
| 1 Sep 2022 | INR | 505.4 | 514.95 | 504.2 | 507.75 | 507.75 | -1.45 (-0.28%) | 42,198 |
| 30 Aug 2022 | INR | 508 | 514.35 | 508 | 509.2 | 509.2 | +2.15 (+0.42%) | 39,884 |
| 29 Aug 2022 | INR | 506 | 509.1 | 499.7 | 507.05 | 507.05 | -9.65 (-1.87%) | 18,723 |
| 26 Aug 2022 | INR | 516.95 | 526.75 | 516.05 | 516.7 | 516.7 | -1.2 (-0.23%) | 76,359 |
| 25 Aug 2022 | INR | 514 | 523.7 | 513.55 | 517.9 | 517.9 | +6.35 (+1.24%) | 51,619 |
| 24 Aug 2022 | INR | 507.3 | 515.4 | 507.3 | 511.55 | 511.55 | +1.05 (+0.21%) | 26,996 |
| 23 Aug 2022 | INR | 495.55 | 514.55 | 495.55 | 510.5 | 510.5 | +8.7 (+1.73%) | 37,176 |
| 22 Aug 2022 | INR | 513.9 | 514.55 | 501.15 | 501.8 | 501.8 | -13.8 (-2.68%) | 62,700 |
| 19 Aug 2022 | INR | 527 | 527 | 513.8 | 515.6 | 515.6 | -7.85 (-1.50%) | 53,842 |
| 18 Aug 2022 | INR | 524.5 | 524.85 | 518.15 | 523.45 | 523.45 | +4.8 (+0.93%) | 15,430 |
| 17 Aug 2022 | INR | 525 | 526.1 | 511.9 | 518.65 | 518.65 | -3.95 (-0.76%) | 17,025 |
| 16 Aug 2022 | INR | 520.05 | 524.7 | 515 | 522.6 | 522.6 | +8.95 (+1.74%) | 27,760 |
| 12 Aug 2022 | INR | 518 | 518 | 512.5 | 513.65 | 513.65 | -1.9 (-0.37%) | 14,189 |
| 11 Aug 2022 | INR | 512 | 516.7 | 509.95 | 515.55 | 515.55 | +7.75 (+1.53%) | 15,944 |
| 10 Aug 2022 | INR | 514.65 | 514.65 | 504 | 507.8 | 507.8 | -2.4 (-0.47%) | 26,795 |
| 8 Aug 2022 | INR | 508.3 | 521.55 | 508 | 510.2 | 510.2 | +5.45 (+1.08%) | 118,024 |
| 5 Aug 2022 | INR | 505.35 | 509.5 | 503.05 | 504.75 | 504.75 | -0.5 (-0.10%) | 15,854 |
| 4 Aug 2022 | INR | 509.9 | 509.9 | 496.3 | 505.25 | 505.25 | -0.4 (-0.08%) | 21,250 |
| 3 Aug 2022 | INR | 507 | 514.35 | 501.85 | 505.65 | 505.65 | -0.5 (-0.10%) | 63,524 |
| 2 Aug 2022 | INR | 503.25 | 509.4 | 500.8 | 506.15 | 506.15 | +4.35 (+0.87%) | 68,733 |
| 1 Aug 2022 | INR | 498.9 | 503.25 | 493.15 | 501.8 | 501.8 | +9.9 (+2.01%) | 33,854 |
| 29 Jul 2022 | INR | 483 | 494.75 | 481.4 | 491.9 | 491.9 | +12.4 (+2.59%) | 74,777 |
