| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | INR | 566.9 | 568.4 | 555.65 | 559.75 | 559.75 | -2.9 (-0.52%) | 54,718 |
| 29 Jul 2022 | INR | 563.3 | 571 | 551.3 | 562.65 | 562.65 | +4.05 (+0.73%) | 87,715 |
| 28 Jul 2022 | INR | 552.35 | 568.9 | 552.15 | 558.6 | 558.6 | +11.15 (+2.04%) | 80,595 |
| 27 Jul 2022 | INR | 548.85 | 554.9 | 542.9 | 547.45 | 547.45 | -2.7 (-0.49%) | 44,065 |
| 26 Jul 2022 | INR | 573 | 573 | 547.8 | 550.15 | 550.15 | -23.25 (-4.05%) | 76,737 |
| 25 Jul 2022 | INR | 580 | 584.95 | 571 | 573.4 | 573.4 | -14.6 (-2.48%) | 48,725 |
| 22 Jul 2022 | INR | 600.9 | 607.9 | 585 | 588 | 588 | -7.55 (-1.27%) | 95,292 |
| 21 Jul 2022 | INR | 563.8 | 608 | 563.75 | 595.55 | 595.55 | +36.45 (+6.52%) | 401,025 |
| 20 Jul 2022 | INR | 553.45 | 578 | 551 | 559.1 | 559.1 | +10.15 (+1.85%) | 117,206 |
| 19 Jul 2022 | INR | 553.5 | 561.1 | 547 | 548.95 | 548.95 | -3.15 (-0.57%) | 59,386 |
| 18 Jul 2022 | INR | 555.1 | 561.9 | 550 | 552.1 | 552.1 | -1.95 (-0.35%) | 32,689 |
| 15 Jul 2022 | INR | 549 | 559.65 | 539.15 | 554.05 | 554.05 | +4.25 (+0.77%) | 61,756 |
| 14 Jul 2022 | INR | 558.3 | 564.7 | 543.5 | 549.8 | 549.8 | -4.1 (-0.74%) | 56,301 |
| 13 Jul 2022 | INR | 566.5 | 570.8 | 550.85 | 553.9 | 553.9 | -8.5 (-1.51%) | 56,754 |
| 12 Jul 2022 | INR | 565.7 | 589 | 560 | 562.4 | 562.4 | -11.5 (-2.00%) | 138,067 |
| 11 Jul 2022 | INR | 566.95 | 576 | 558.5 | 573.9 | 573.9 | +10.25 (+1.82%) | 126,725 |
| 8 Jul 2022 | INR | 538.7 | 567.7 | 534.8 | 563.65 | 563.65 | +33.5 (+6.32%) | 241,232 |
| 7 Jul 2022 | INR | 532.9 | 536.75 | 517.95 | 530.15 | 530.15 | +0.95 (+0.18%) | 57,747 |
| 6 Jul 2022 | INR | 538.1 | 541.45 | 523 | 529.2 | 529.2 | -8.1 (-1.51%) | 27,103 |
| 5 Jul 2022 | INR | 529.7 | 546.45 | 529.2 | 537.3 | 537.3 | +11.25 (+2.14%) | 92,538 |
| 4 Jul 2022 | INR | 523.5 | 535 | 521.45 | 526.05 | 526.05 | +2.55 (+0.49%) | 28,259 |
| 1 Jul 2022 | INR | 522.1 | 532.1 | 517.15 | 523.5 | 523.5 | -3.35 (-0.64%) | 51,389 |
| 30 Jun 2022 | INR | 543 | 549 | 522 | 526.85 | 526.85 | -16.5 (-3.04%) | 52,431 |
| 29 Jun 2022 | INR | 526.85 | 551.4 | 524.95 | 543.35 | 543.35 | +9.75 (+1.83%) | 108,782 |
| 28 Jun 2022 | INR | 532 | 545 | 527 | 533.6 | 533.6 | +0.25 (+0.05%) | 87,826 |
| 27 Jun 2022 | INR | 537.95 | 553.3 | 524.95 | 533.35 | 533.35 | +2.55 (+0.48%) | 104,368 |
| 24 Jun 2022 | INR | 512 | 537.8 | 505.4 | 530.8 | 530.8 | +23.65 (+4.66%) | 101,980 |
| 23 Jun 2022 | INR | 517.9 | 522.3 | 499.85 | 507.15 | 507.15 | -4.1 (-0.80%) | 42,471 |
| 22 Jun 2022 | INR | 515.3 | 524.45 | 502.1 | 511.25 | 511.25 | -4.05 (-0.79%) | 121,740 |
| 21 Jun 2022 | INR | 480.05 | 520 | 480.05 | 515.3 | 515.3 | +38.15 (+8.00%) | 114,031 |
