| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 551.05 | 554.9 | 547.6 | 552.85 | 552.85 | +1.9 (+0.34%) | 34,596 |
| 12 Sep 2022 | INR | 541.55 | 553.5 | 541.1 | 550.95 | 550.95 | +8.75 (+1.61%) | 40,679 |
| 9 Sep 2022 | INR | 546.4 | 551.8 | 540.9 | 542.2 | 542.2 | +0.25 (+0.05%) | 32,094 |
| 8 Sep 2022 | INR | 546 | 548.15 | 539.1 | 541.95 | 541.95 | -2.8 (-0.51%) | 40,405 |
| 7 Sep 2022 | INR | 540.35 | 545.85 | 535.75 | 544.75 | 544.75 | +7.25 (+1.35%) | 19,617 |
| 6 Sep 2022 | INR | 536.35 | 542.5 | 534 | 537.5 | 537.5 | -2.3 (-0.43%) | 54,746 |
| 5 Sep 2022 | INR | 536.5 | 542.9 | 536.1 | 539.8 | 539.8 | +5.2 (+0.97%) | 24,536 |
| 2 Sep 2022 | INR | 545.6 | 550.95 | 533.6 | 534.6 | 534.6 | -4.5 (-0.83%) | 97,200 |
| 1 Sep 2022 | INR | 545.4 | 546.6 | 537.35 | 539.1 | 539.1 | -6.15 (-1.13%) | 28,001 |
| 30 Aug 2022 | INR | 539.85 | 547.2 | 539 | 545.25 | 545.25 | +5.4 (+1.00%) | 57,485 |
| 29 Aug 2022 | INR | 534 | 543.9 | 532.1 | 539.85 | 539.85 | -10.05 (-1.83%) | 65,228 |
| 26 Aug 2022 | INR | 557.05 | 558.55 | 549 | 549.9 | 549.9 | -5.8 (-1.04%) | 49,571 |
| 25 Aug 2022 | INR | 563 | 564.4 | 553.1 | 555.7 | 555.7 | -4.65 (-0.83%) | 38,003 |
| 24 Aug 2022 | INR | 560 | 566 | 557.1 | 560.35 | 560.35 | +0.75 (+0.13%) | 51,381 |
| 23 Aug 2022 | INR | 550 | 560.9 | 546.4 | 559.6 | 559.6 | +7.8 (+1.41%) | 51,246 |
| 22 Aug 2022 | INR | 563.55 | 569.4 | 550.15 | 551.8 | 551.8 | -17.6 (-3.09%) | 95,540 |
| 19 Aug 2022 | INR | 588.4 | 588.4 | 567.2 | 569.4 | 569.4 | -13.55 (-2.32%) | 44,927 |
| 18 Aug 2022 | INR | 579.45 | 586.35 | 566.6 | 582.95 | 582.95 | +2.55 (+0.44%) | 108,841 |
| 17 Aug 2022 | INR | 584.2 | 591.1 | 577.55 | 580.4 | 580.4 | -3.45 (-0.59%) | 45,055 |
| 16 Aug 2022 | INR | 594 | 602.75 | 583.1 | 583.85 | 583.85 | -9.45 (-1.59%) | 74,007 |
| 12 Aug 2022 | INR | 574 | 603.8 | 569.5 | 593.3 | 593.3 | +17.85 (+3.10%) | 214,340 |
| 11 Aug 2022 | INR | 568 | 577.7 | 565 | 575.45 | 575.45 | +11.2 (+1.98%) | 57,852 |
| 10 Aug 2022 | INR | 567.85 | 575.1 | 562.65 | 564.25 | 564.25 | -3.95 (-0.70%) | 34,764 |
| 8 Aug 2022 | INR | 567.05 | 575.8 | 563.25 | 568.2 | 568.2 | -0.35 (-0.06%) | 29,921 |
| 5 Aug 2022 | INR | 571 | 587.05 | 566.8 | 568.55 | 568.55 | -2.5 (-0.44%) | 72,970 |
| 4 Aug 2022 | INR | 557.5 | 572.25 | 554.1 | 571.05 | 571.05 | +14.25 (+2.56%) | 76,858 |
| 3 Aug 2022 | INR | 570.6 | 573.1 | 553.25 | 556.8 | 556.8 | -18.05 (-3.14%) | 53,575 |
| 2 Aug 2022 | INR | 556.4 | 579.95 | 547.5 | 574.85 | 574.85 | +18.45 (+3.32%) | 67,498 |
| 1 Aug 2022 | INR | 546.95 | 560.45 | 546.95 | 556.4 | 556.4 | +9.45 (+1.73%) | 350,019 |
| 29 Jul 2022 | INR | 543 | 551.8 | 539.65 | 546.95 | 546.95 | +2.9 (+0.53%) | 91,927 |
