| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 549.1 | 557 | 537.6 | 539.75 | 539.75 | -6.45 (-1.18%) | 69,574 |
| 14 Sep 2022 | INR | 530 | 550 | 530 | 546.2 | 546.2 | +9.15 (+1.70%) | 80,464 |
| 13 Sep 2022 | INR | 545.95 | 547.65 | 535 | 537.05 | 537.05 | -5.25 (-0.97%) | 73,639 |
| 12 Sep 2022 | INR | 547.9 | 551.95 | 538.5 | 542.3 | 542.3 | -2.5 (-0.46%) | 58,392 |
| 9 Sep 2022 | INR | 561.3 | 562.1 | 542 | 544.8 | 544.8 | -12 (-2.16%) | 61,771 |
| 8 Sep 2022 | INR | 563.85 | 573 | 554.6 | 556.8 | 556.8 | -6.05 (-1.07%) | 118,931 |
| 7 Sep 2022 | INR | 549.85 | 568.8 | 546.15 | 562.85 | 562.85 | +8.95 (+1.62%) | 311,075 |
| 6 Sep 2022 | INR | 525.9 | 565.95 | 524.2 | 553.9 | 553.9 | +31.5 (+6.03%) | 406,778 |
| 5 Sep 2022 | INR | 537.5 | 538.95 | 519 | 522.4 | 522.4 | -15.1 (-2.81%) | 79,000 |
| 2 Sep 2022 | INR | 528.25 | 546.25 | 528.2 | 537.5 | 537.5 | +5.35 (+1.01%) | 123,248 |
| 1 Sep 2022 | INR | 529.95 | 545.1 | 528.9 | 532.15 | 532.15 | -3.95 (-0.74%) | 104,559 |
| 30 Aug 2022 | INR | 511.4 | 543.5 | 511.4 | 536.1 | 536.1 | +26.55 (+5.21%) | 133,002 |
| 29 Aug 2022 | INR | 514 | 514.3 | 505.1 | 509.55 | 509.55 | -13.05 (-2.50%) | 45,566 |
| 26 Aug 2022 | INR | 519.7 | 526 | 511.9 | 522.6 | 522.6 | +6.55 (+1.27%) | 52,532 |
| 25 Aug 2022 | INR | 515 | 529.9 | 513.5 | 516.05 | 516.05 | +1 (+0.19%) | 106,835 |
| 24 Aug 2022 | INR | 519 | 521.8 | 512.75 | 515.05 | 515.05 | -1.4 (-0.27%) | 36,354 |
| 23 Aug 2022 | INR | 501.5 | 520.6 | 501.45 | 516.45 | 516.45 | +12.7 (+2.52%) | 64,925 |
| 22 Aug 2022 | INR | 518.7 | 518.7 | 502.45 | 503.75 | 503.75 | -11.8 (-2.29%) | 48,862 |
| 19 Aug 2022 | INR | 513 | 522 | 512.95 | 515.55 | 515.55 | +1.6 (+0.31%) | 46,228 |
| 18 Aug 2022 | INR | 510 | 518.75 | 510 | 513.95 | 513.95 | +2.25 (+0.44%) | 43,774 |
| 17 Aug 2022 | INR | 511.45 | 521.75 | 507.7 | 511.7 | 511.7 | +2.95 (+0.58%) | 50,090 |
| 16 Aug 2022 | INR | 515.95 | 516.45 | 505.55 | 508.75 | 508.75 | -2.4 (-0.47%) | 56,647 |
| 12 Aug 2022 | INR | 516 | 523.1 | 510 | 511.15 | 511.15 | -3.95 (-0.77%) | 50,887 |
| 11 Aug 2022 | INR | 520.4 | 529.9 | 513 | 515.1 | 515.1 | -0.5 (-0.10%) | 68,509 |
| 10 Aug 2022 | INR | 531.65 | 533.65 | 513.9 | 515.6 | 515.6 | -11.85 (-2.25%) | 48,133 |
| 8 Aug 2022 | INR | 528.7 | 533 | 523.95 | 527.45 | 527.45 | +6.35 (+1.22%) | 52,575 |
| 5 Aug 2022 | INR | 522.4 | 531.65 | 515 | 521.1 | 521.1 | -1.25 (-0.24%) | 90,684 |
| 4 Aug 2022 | INR | 532.8 | 539.95 | 512.55 | 522.35 | 522.35 | -4.25 (-0.81%) | 183,992 |
| 3 Aug 2022 | INR | 560 | 560.1 | 523.8 | 526.6 | 526.6 | -29.95 (-5.38%) | 154,456 |
| 2 Aug 2022 | INR | 560 | 570 | 555 | 556.55 | 556.55 | -3.2 (-0.57%) | 111,923 |
