| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 540.7 | 545.8 | 535.8 | 544.05 | 544.05 | +1.6 (+0.29%) | 38,248 |
| 27 Jul 2022 | INR | 524 | 543.2 | 524 | 542.45 | 542.45 | +16.6 (+3.16%) | 32,787 |
| 26 Jul 2022 | INR | 543.7 | 545.3 | 524.5 | 525.85 | 525.85 | -18 (-3.31%) | 43,113 |
| 25 Jul 2022 | INR | 545.2 | 555.15 | 541.05 | 543.85 | 543.85 | -6.85 (-1.24%) | 23,315 |
| 22 Jul 2022 | INR | 559.75 | 561.9 | 547.75 | 550.7 | 550.7 | -4.5 (-0.81%) | 42,278 |
| 21 Jul 2022 | INR | 557 | 559.8 | 552.6 | 555.2 | 555.2 | -4.9 (-0.87%) | 32,491 |
| 20 Jul 2022 | INR | 558.6 | 562.5 | 556.55 | 560.1 | 560.1 | +3.45 (+0.62%) | 33,064 |
| 19 Jul 2022 | INR | 551.6 | 564.45 | 549.55 | 556.65 | 556.65 | +3.55 (+0.64%) | 36,701 |
| 18 Jul 2022 | INR | 549 | 560.45 | 546.9 | 553.1 | 553.1 | +4.4 (+0.80%) | 341,138 |
| 15 Jul 2022 | INR | 552 | 557.75 | 545.85 | 548.7 | 548.7 | -3.55 (-0.64%) | 20,924 |
| 14 Jul 2022 | INR | 561 | 563.8 | 545.8 | 552.25 | 552.25 | -7 (-1.25%) | 41,403 |
| 13 Jul 2022 | INR | 540 | 561 | 537.55 | 559.25 | 559.25 | +24.25 (+4.53%) | 75,690 |
| 12 Jul 2022 | INR | 546.95 | 546.95 | 534 | 535 | 535 | -8.45 (-1.55%) | 52,618 |
| 11 Jul 2022 | INR | 549.5 | 549.95 | 536 | 543.45 | 543.45 | -2.95 (-0.54%) | 31,939 |
| 8 Jul 2022 | INR | 552 | 552.95 | 541.15 | 546.4 | 546.4 | +0.1 (+0.02%) | 25,301 |
| 7 Jul 2022 | INR | 549.9 | 551.2 | 543.05 | 546.3 | 546.3 | +2.5 (+0.46%) | 23,692 |
| 6 Jul 2022 | INR | 531.45 | 544.65 | 530 | 543.8 | 543.8 | +10.5 (+1.97%) | 33,928 |
| 5 Jul 2022 | INR | 532.95 | 544.9 | 528.5 | 533.3 | 533.3 | +4.65 (+0.88%) | 37,059 |
| 4 Jul 2022 | INR | 523 | 531 | 517.75 | 528.65 | 528.65 | +6.1 (+1.17%) | 36,894 |
| 1 Jul 2022 | INR | 512 | 524.15 | 506.7 | 522.55 | 522.55 | +8.75 (+1.70%) | 47,699 |
| 30 Jun 2022 | INR | 514.85 | 518.75 | 510.6 | 513.8 | 513.8 | -1.05 (-0.20%) | 50,200 |
| 29 Jun 2022 | INR | 518.5 | 522.4 | 513.55 | 514.85 | 514.85 | -6.45 (-1.24%) | 32,457 |
| 28 Jun 2022 | INR | 521.3 | 522.15 | 508.65 | 521.3 | 521.3 | 0.0 (0.0%) | 81,445 |
| 27 Jun 2022 | INR | 531.8 | 537.9 | 515 | 521.3 | 521.3 | -5.1 (-0.97%) | 79,506 |
| 24 Jun 2022 | INR | 523 | 529.7 | 520.4 | 526.4 | 526.4 | +9.05 (+1.75%) | 35,126 |
| 23 Jun 2022 | INR | 524.5 | 524.95 | 511.5 | 517.35 | 517.35 | -0.9 (-0.17%) | 57,566 |
| 22 Jun 2022 | INR | 536.7 | 536.7 | 516.2 | 518.25 | 518.25 | -16 (-2.99%) | 73,661 |
| 21 Jun 2022 | INR | 517.7 | 536.5 | 512.95 | 534.25 | 534.25 | +24.55 (+4.82%) | 56,309 |
| 20 Jun 2022 | INR | 516 | 522.3 | 503.4 | 509.7 | 509.7 | -5.85 (-1.13%) | 50,377 |
| 17 Jun 2022 | INR | 513.55 | 519.75 | 507.3 | 515.55 | 515.55 | -7.45 (-1.42%) | 87,047 |
