| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 570 | 577.65 | 558.55 | 571.25 | 571.25 | +5.5 (+0.97%) | 1,549,849 |
| 15 Sep 2022 | INR | 580.25 | 582 | 565 | 565.75 | 565.75 | -10.65 (-1.85%) | 226,684 |
| 14 Sep 2022 | INR | 575.5 | 581.5 | 575 | 576.4 | 576.4 | -11.1 (-1.89%) | 270,068 |
| 13 Sep 2022 | INR | 588.7 | 591.65 | 581 | 587.5 | 587.5 | +4.35 (+0.75%) | 516,658 |
| 12 Sep 2022 | INR | 583.7 | 593 | 581.5 | 583.15 | 583.15 | +2.15 (+0.37%) | 327,965 |
| 9 Sep 2022 | INR | 577.1 | 583.4 | 575.1 | 581 | 581 | +7.55 (+1.32%) | 346,642 |
| 8 Sep 2022 | INR | 575 | 580.7 | 565 | 573.45 | 573.45 | +3.35 (+0.59%) | 398,085 |
| 7 Sep 2022 | INR | 565.4 | 576 | 563.35 | 570.1 | 570.1 | +1.65 (+0.29%) | 313,614 |
| 6 Sep 2022 | INR | 564 | 573.7 | 560.65 | 568.45 | 568.45 | +9.45 (+1.69%) | 319,762 |
| 5 Sep 2022 | INR | 565.9 | 572 | 557.5 | 559 | 559 | -3.1 (-0.55%) | 323,750 |
| 2 Sep 2022 | INR | 560 | 570.7 | 560 | 562.1 | 562.1 | +4.45 (+0.80%) | 313,312 |
| 1 Sep 2022 | INR | 565.9 | 571.5 | 554.6 | 557.65 | 557.65 | -10.15 (-1.79%) | 380,270 |
| 30 Aug 2022 | INR | 572 | 579.45 | 565.05 | 567.8 | 567.8 | +2.5 (+0.44%) | 320,902 |
| 29 Aug 2022 | INR | 531.3 | 576.3 | 530.9 | 565.3 | 565.3 | +4.4 (+0.78%) | 483,479 |
| 26 Aug 2022 | INR | 556.8 | 564 | 554 | 560.9 | 560.9 | +9.85 (+1.79%) | 356,975 |
| 25 Aug 2022 | INR | 573.6 | 578.85 | 547.7 | 551.05 | 551.05 | -18.15 (-3.19%) | 718,821 |
| 24 Aug 2022 | INR | 580 | 586.85 | 565 | 569.2 | 569.2 | -4.9 (-0.85%) | 588,587 |
| 23 Aug 2022 | INR | 531 | 580 | 531 | 574.1 | 574.1 | +32.7 (+6.04%) | 1,409,029 |
| 22 Aug 2022 | INR | 560 | 560 | 525.55 | 541.4 | 541.4 | -18.75 (-3.35%) | 1,129,372 |
| 19 Aug 2022 | INR | 597.85 | 600.7 | 556.15 | 560.15 | 560.15 | -35.75 (-6.00%) | 1,318,438 |
| 18 Aug 2022 | INR | 596.9 | 603.55 | 593 | 595.9 | 595.9 | -0.65 (-0.11%) | 323,637 |
| 17 Aug 2022 | INR | 599.5 | 608.4 | 594.1 | 596.55 | 596.55 | +1.95 (+0.33%) | 463,739 |
| 16 Aug 2022 | INR | 596.4 | 600.7 | 590.7 | 594.6 | 594.6 | +1.35 (+0.23%) | 368,833 |
| 12 Aug 2022 | INR | 593.2 | 599.15 | 590 | 593.25 | 593.25 | +1.7 (+0.29%) | 381,332 |
| 11 Aug 2022 | INR | 615 | 616.7 | 590 | 591.55 | 591.55 | -19.35 (-3.17%) | 906,500 |
| 10 Aug 2022 | INR | 600 | 623 | 600 | 610.9 | 610.9 | -29.3 (-4.58%) | 765,171 |
| 8 Aug 2022 | INR | 639.7 | 647 | 637.1 | 640.2 | 640.2 | +2.25 (+0.35%) | 316,531 |
| 5 Aug 2022 | INR | 640.7 | 645.1 | 632.1 | 637.95 | 637.95 | +0.7 (+0.11%) | 279,000 |
| 4 Aug 2022 | INR | 630.9 | 659.8 | 626.3 | 637.25 | 637.25 | +13.3 (+2.13%) | 1,315,779 |
| 3 Aug 2022 | INR | 628 | 635 | 619 | 623.95 | 623.95 | -5.9 (-0.94%) | 206,011 |
