| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | INR | 520.3 | 530.65 | 517.5 | 529.45 | 529.45 | +9.15 (+1.76%) | 58,091 |
| 25 Oct 2022 | INR | 523.55 | 525.9 | 518.5 | 520.3 | 520.3 | -4.05 (-0.77%) | 295,010 |
| 24 Oct 2022 | INR | 523.15 | 529.25 | 522.6 | 524.35 | 524.35 | +0.25 (+0.05%) | 5,110 |
| 21 Oct 2022 | INR | 526 | 529.7 | 521.5 | 524.1 | 524.1 | -1.2 (-0.23%) | 15,167 |
| 20 Oct 2022 | INR | 521.8 | 530.9 | 516.75 | 525.3 | 525.3 | +3.2 (+0.61%) | 61,895 |
| 19 Oct 2022 | INR | 517.15 | 524.7 | 517 | 522.1 | 522.1 | +4.55 (+0.88%) | 18,926 |
| 18 Oct 2022 | INR | 520.5 | 522.7 | 515.4 | 517.55 | 517.55 | -2.35 (-0.45%) | 31,996 |
| 17 Oct 2022 | INR | 509.05 | 525.5 | 509.05 | 519.9 | 519.9 | +5.55 (+1.08%) | 470,919 |
| 14 Oct 2022 | INR | 525 | 526.35 | 512.75 | 514.35 | 514.35 | -1.2 (-0.23%) | 19,630 |
| 13 Oct 2022 | INR | 518 | 519.65 | 512.6 | 515.55 | 515.55 | -1.65 (-0.32%) | 30,263 |
| 12 Oct 2022 | INR | 513 | 518 | 506 | 517.2 | 517.2 | +6.7 (+1.31%) | 57,771 |
| 11 Oct 2022 | INR | 535 | 535.65 | 507.05 | 510.5 | 510.5 | -24.85 (-4.64%) | 394,844 |
| 10 Oct 2022 | INR | 536.4 | 538.1 | 529.1 | 535.35 | 535.35 | -4.4 (-0.82%) | 23,565 |
| 7 Oct 2022 | INR | 539.05 | 543.9 | 537.25 | 539.75 | 539.75 | -2.8 (-0.52%) | 34,398 |
| 6 Oct 2022 | INR | 550.8 | 552.4 | 540.3 | 542.55 | 542.55 | -1.5 (-0.28%) | 41,947 |
| 4 Oct 2022 | INR | 537 | 545.4 | 533.05 | 544.05 | 544.05 | +8.75 (+1.63%) | 317,175 |
| 3 Oct 2022 | INR | 507.3 | 536.75 | 507.3 | 535.3 | 535.3 | +24.8 (+4.86%) | 84,672 |
| 30 Sep 2022 | INR | 508.5 | 517.7 | 505.5 | 510.5 | 510.5 | +0.7 (+0.14%) | 230,025 |
| 29 Sep 2022 | INR | 505 | 510.75 | 503.1 | 509.8 | 509.8 | +9.05 (+1.81%) | 396,216 |
| 28 Sep 2022 | INR | 504.75 | 505.15 | 499 | 500.75 | 500.75 | -2.2 (-0.44%) | 230,266 |
| 27 Sep 2022 | INR | 500.05 | 507.25 | 494.75 | 502.95 | 502.95 | +0.9 (+0.18%) | 32,565 |
| 26 Sep 2022 | INR | 514.2 | 515.85 | 498 | 502.05 | 502.05 | -15.4 (-2.98%) | 90,216 |
| 23 Sep 2022 | INR | 518.05 | 529.45 | 515 | 517.45 | 517.45 | -3.05 (-0.59%) | 41,274 |
| 22 Sep 2022 | INR | 525 | 526.55 | 519 | 520.5 | 520.5 | -4.65 (-0.89%) | 58,606 |
| 21 Sep 2022 | INR | 533.5 | 539.1 | 523.7 | 525.15 | 525.15 | -8.35 (-1.57%) | 55,072 |
| 20 Sep 2022 | INR | 519.75 | 538.05 | 519 | 533.5 | 533.5 | +13.75 (+2.65%) | 93,817 |
| 19 Sep 2022 | INR | 530.2 | 534 | 518.6 | 519.75 | 519.75 | -13.9 (-2.60%) | 302,245 |
| 16 Sep 2022 | INR | 543 | 548.3 | 531.65 | 533.65 | 533.65 | -13.4 (-2.45%) | 31,590 |
| 15 Sep 2022 | INR | 548.05 | 556.5 | 542.15 | 547.05 | 547.05 | -5.15 (-0.93%) | 57,134 |
| 14 Sep 2022 | INR | 542.1 | 556.05 | 542 | 552.2 | 552.2 | -0.65 (-0.12%) | 23,158 |
