| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | INR | 352.35 | 352.98 | 345.05 | 345.84 | 345.84 | -8.28 (-2.34%) | 2,176,141 |
| 29 Sep 2022 | INR | 351.45 | 354.95 | 350 | 354.12 | 354.12 | +4.28 (+1.22%) | 1,255,795 |
| 28 Sep 2022 | INR | 348.79 | 351.27 | 346.9 | 349.84 | 349.84 | +2.86 (+0.82%) | 823,589 |
| 27 Sep 2022 | INR | 347.7 | 349.9 | 345 | 346.98 | 346.98 | -3.84 (-1.09%) | 81,909,391 |
| 26 Sep 2022 | INR | 350 | 353.06 | 347.5 | 350.82 | 350.82 | -3.7 (-1.04%) | 639,812 |
| 23 Sep 2022 | INR | 354 | 355.48 | 352.05 | 354.52 | 354.52 | +0.45 (+0.13%) | 387,905 |
| 22 Sep 2022 | INR | 355.15 | 355.91 | 353.05 | 354.07 | 354.07 | -1.08 (-0.30%) | 241,496 |
| 21 Sep 2022 | INR | 356.75 | 356.75 | 353.01 | 355.15 | 355.15 | +1.05 (+0.30%) | 982,036 |
| 20 Sep 2022 | INR | 351.58 | 354.9 | 351 | 354.1 | 354.1 | +3.83 (+1.09%) | 169,569 |
| 19 Sep 2022 | INR | 352.7 | 353.95 | 348.55 | 350.27 | 350.27 | -1.04 (-0.30%) | 1,384,160 |
| 16 Sep 2022 | INR | 362.01 | 362.48 | 349.92 | 351.31 | 351.31 | -10.7 (-2.96%) | 17,709,364 |
| 15 Sep 2022 | INR | 359.4 | 362.54 | 359 | 362.01 | 362.01 | +2.57 (+0.72%) | 503,827 |
| 14 Sep 2022 | INR | 359.6 | 362 | 358 | 359.44 | 359.44 | -1.01 (-0.28%) | 625,056 |
| 13 Sep 2022 | INR | 362.4 | 363 | 359.63 | 360.45 | 360.45 | -1.27 (-0.35%) | 264,639 |
| 12 Sep 2022 | INR | 360.8 | 362.39 | 359.6 | 361.72 | 361.72 | +1.86 (+0.52%) | 316,046 |
| 9 Sep 2022 | INR | 359.5 | 361.48 | 358 | 359.86 | 359.86 | +1.71 (+0.48%) | 416,591 |
| 8 Sep 2022 | INR | 353.48 | 358.5 | 352.49 | 358.15 | 358.15 | +4.92 (+1.39%) | 3,142,095 |
| 7 Sep 2022 | INR | 362.9 | 364.67 | 350.3 | 353.23 | 353.23 | -9.79 (-2.70%) | 2,546,785 |
| 6 Sep 2022 | INR | 365.99 | 365.99 | 362.51 | 363.02 | 363.02 | -0.94 (-0.26%) | 265,946 |
| 5 Sep 2022 | INR | 365.6 | 367 | 363.55 | 363.96 | 363.96 | -1.98 (-0.54%) | 595,582 |
| 2 Sep 2022 | INR | 366.99 | 367.27 | 364.4 | 365.94 | 365.94 | -0.14 (-0.04%) | 1,217,742 |
| 1 Sep 2022 | INR | 363.85 | 366.95 | 363 | 366.08 | 366.08 | +2.94 (+0.81%) | 340,235 |
| 31 Aug 2022 | INR | 363.14 | 363.14 | 363.14 | 363.14 | 363.14 | 0.0 (0.0%) | 0 |
| 30 Aug 2022 | INR | 364.01 | 366 | 363 | 363.14 | 363.14 | -0.64 (-0.18%) | 378,014 |
| 29 Aug 2022 | INR | 364.8 | 365.79 | 362.95 | 363.78 | 363.78 | -1.07 (-0.29%) | 146,462 |
| 26 Aug 2022 | INR | 366.04 | 367.36 | 364.09 | 364.85 | 364.85 | -1.19 (-0.33%) | 147,494 |
| 25 Aug 2022 | INR | 365.9 | 366.7 | 364.01 | 366.04 | 366.04 | +1.26 (+0.35%) | 241,888 |
| 24 Aug 2022 | INR | 366.85 | 366.85 | 363 | 364.78 | 364.78 | -0.07 (-0.02%) | 231,200 |
| 23 Aug 2022 | INR | 367.2 | 367.3 | 363.1 | 364.85 | 364.85 | -2 (-0.55%) | 216,521 |
| 22 Aug 2022 | INR | 367.45 | 369 | 364.4 | 366.85 | 366.85 | +1 (+0.27%) | 402,443 |
