| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 577 | 588 | 557.6 | 567.75 | 567.75 | -1 (-0.18%) | 30,897 |
| 14 Sep 2022 | INR | 540.15 | 570 | 536.25 | 568.75 | 568.75 | +20.35 (+3.71%) | 44,855 |
| 13 Sep 2022 | INR | 552.75 | 562.45 | 545.7 | 548.4 | 548.4 | -4.35 (-0.79%) | 18,635 |
| 12 Sep 2022 | INR | 561.95 | 561.95 | 545.4 | 552.75 | 552.75 | -1.8 (-0.32%) | 22,065 |
| 9 Sep 2022 | INR | 557.9 | 572.8 | 548.4 | 554.55 | 554.55 | +2.4 (+0.43%) | 65,384 |
| 8 Sep 2022 | INR | 533.9 | 559.85 | 524.45 | 552.15 | 552.15 | +17.95 (+3.36%) | 38,170 |
| 7 Sep 2022 | INR | 525 | 537.05 | 516.15 | 534.2 | 534.2 | +17.05 (+3.30%) | 28,069 |
| 6 Sep 2022 | INR | 516.1 | 523.7 | 515 | 517.15 | 517.15 | +1.5 (+0.29%) | 3,913 |
| 5 Sep 2022 | INR | 525 | 525.3 | 514.1 | 515.65 | 515.65 | -3.85 (-0.74%) | 6,418 |
| 2 Sep 2022 | INR | 524.65 | 537.75 | 517 | 519.5 | 519.5 | -2.05 (-0.39%) | 7,303 |
| 1 Sep 2022 | INR | 520.4 | 531.25 | 518 | 521.55 | 521.55 | +1.9 (+0.37%) | 7,152 |
| 30 Aug 2022 | INR | 522.15 | 525.55 | 514.1 | 519.65 | 519.65 | +5.45 (+1.06%) | 8,744 |
| 29 Aug 2022 | INR | 527 | 527 | 510 | 514.2 | 514.2 | -13.15 (-2.49%) | 7,923 |
| 26 Aug 2022 | INR | 536 | 536 | 519 | 527.35 | 527.35 | +1.05 (+0.20%) | 4,891 |
| 25 Aug 2022 | INR | 522.95 | 535 | 512.7 | 526.3 | 526.3 | +8.7 (+1.68%) | 11,286 |
| 24 Aug 2022 | INR | 515.65 | 523.4 | 514 | 517.6 | 517.6 | +1.95 (+0.38%) | 6,496 |
| 23 Aug 2022 | INR | 508 | 520.35 | 502.15 | 515.65 | 515.65 | +5.85 (+1.15%) | 3,979 |
| 22 Aug 2022 | INR | 534 | 534 | 506.15 | 509.8 | 509.8 | -15.25 (-2.90%) | 6,538 |
| 19 Aug 2022 | INR | 541 | 544.9 | 519.4 | 525.05 | 525.05 | -9.45 (-1.77%) | 16,750 |
| 18 Aug 2022 | INR | 522 | 539.3 | 520.25 | 534.5 | 534.5 | +8.6 (+1.64%) | 22,652 |
| 17 Aug 2022 | INR | 528.4 | 531.95 | 521.2 | 525.9 | 525.9 | -2.05 (-0.39%) | 8,914 |
| 16 Aug 2022 | INR | 524.2 | 530 | 521.45 | 527.95 | 527.95 | +4.5 (+0.86%) | 5,091 |
| 12 Aug 2022 | INR | 535.7 | 535.7 | 520.15 | 523.45 | 523.45 | -4.45 (-0.84%) | 8,635 |
| 11 Aug 2022 | INR | 509.65 | 551 | 509.65 | 527.9 | 527.9 | +18.25 (+3.58%) | 59,595 |
| 10 Aug 2022 | INR | 505 | 519.95 | 505 | 509.65 | 509.65 | -1.15 (-0.23%) | 10,518 |
| 8 Aug 2022 | INR | 513.55 | 519.3 | 505.7 | 510.8 | 510.8 | -2.75 (-0.54%) | 5,468 |
| 5 Aug 2022 | INR | 498 | 530.15 | 498 | 513.55 | 513.55 | +14.85 (+2.98%) | 17,629 |
| 4 Aug 2022 | INR | 506.95 | 515 | 494.85 | 498.7 | 498.7 | -3.85 (-0.77%) | 10,845 |
| 3 Aug 2022 | INR | 507.7 | 509.85 | 501 | 502.55 | 502.55 | -2.25 (-0.45%) | 12,431 |
| 2 Aug 2022 | INR | 503.7 | 510.4 | 500 | 504.8 | 504.8 | +1.15 (+0.23%) | 9,657 |
