| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 587.3 | 595.75 | 583.05 | 584.5 | 584.5 | -4.65 (-0.79%) | 27,149 |
| 12 Sep 2022 | INR | 583.75 | 594.5 | 582.6 | 589.15 | 589.15 | +4.3 (+0.74%) | 29,792 |
| 9 Sep 2022 | INR | 595.05 | 595.75 | 583.75 | 584.85 | 584.85 | -8.25 (-1.39%) | 19,395 |
| 8 Sep 2022 | INR | 591.05 | 598 | 583.7 | 593.1 | 593.1 | -0.7 (-0.12%) | 28,951 |
| 7 Sep 2022 | INR | 585.15 | 595.15 | 585.15 | 593.8 | 593.8 | +2.7 (+0.46%) | 28,619 |
| 6 Sep 2022 | INR | 585 | 592.35 | 582 | 591.1 | 591.1 | +5.85 (+1.00%) | 24,130 |
| 5 Sep 2022 | INR | 588 | 589.8 | 580.75 | 585.25 | 585.25 | -7.25 (-1.22%) | 43,554 |
| 2 Sep 2022 | INR | 589.55 | 608.65 | 588.55 | 592.5 | 592.5 | -0.4 (-0.07%) | 40,363 |
| 1 Sep 2022 | INR | 589.1 | 595 | 575.85 | 592.9 | 592.9 | -0.85 (-0.14%) | 28,731 |
| 30 Aug 2022 | INR | 582.05 | 595.9 | 579.85 | 593.75 | 593.75 | +11.6 (+1.99%) | 39,355 |
| 29 Aug 2022 | INR | 575.05 | 588 | 575.05 | 582.15 | 582.15 | -9.5 (-1.61%) | 19,022 |
| 26 Aug 2022 | INR | 589.2 | 601.25 | 589.2 | 591.65 | 591.65 | +2.45 (+0.42%) | 33,560 |
| 25 Aug 2022 | INR | 583.1 | 594.5 | 583.1 | 589.2 | 589.2 | +5.05 (+0.86%) | 20,148 |
| 24 Aug 2022 | INR | 575.1 | 586.7 | 575.1 | 584.15 | 584.15 | +3.6 (+0.62%) | 21,945 |
| 23 Aug 2022 | INR | 565.75 | 589.2 | 565.75 | 580.55 | 580.55 | +4.4 (+0.76%) | 28,635 |
| 22 Aug 2022 | INR | 576.5 | 591 | 572.7 | 576.15 | 576.15 | +0.45 (+0.08%) | 50,074 |
| 19 Aug 2022 | INR | 594.95 | 596.4 | 573.45 | 575.7 | 575.7 | -17.4 (-2.93%) | 33,125 |
| 18 Aug 2022 | INR | 579 | 603.8 | 577.75 | 593.1 | 593.1 | +12.4 (+2.14%) | 134,904 |
| 17 Aug 2022 | INR | 575 | 585.15 | 574.55 | 580.7 | 580.7 | +3.35 (+0.58%) | 17,981 |
| 16 Aug 2022 | INR | 555.2 | 580 | 555.2 | 577.35 | 577.35 | +17.75 (+3.17%) | 64,505 |
| 12 Aug 2022 | INR | 545 | 562 | 545 | 559.6 | 559.6 | +12.7 (+2.32%) | 32,010 |
| 11 Aug 2022 | INR | 565.5 | 565.5 | 543.5 | 546.9 | 546.9 | -10.3 (-1.85%) | 51,796 |
| 10 Aug 2022 | INR | 564 | 565.05 | 551.3 | 557.2 | 557.2 | -11.55 (-2.03%) | 33,014 |
| 8 Aug 2022 | INR | 585.75 | 585.75 | 564.7 | 568.75 | 568.75 | -13.8 (-2.37%) | 40,204 |
| 5 Aug 2022 | INR | 562.75 | 586.8 | 562.75 | 582.55 | 582.55 | +21.95 (+3.92%) | 160,434 |
| 4 Aug 2022 | INR | 552 | 562.65 | 549.1 | 560.6 | 560.6 | +11.35 (+2.07%) | 35,740 |
| 3 Aug 2022 | INR | 543.75 | 550.35 | 533.55 | 549.25 | 549.25 | +5.8 (+1.07%) | 30,483 |
| 2 Aug 2022 | INR | 552.6 | 555.7 | 535.2 | 543.45 | 543.45 | -15.65 (-2.80%) | 32,449 |
| 1 Aug 2022 | INR | 557.9 | 560.45 | 548.8 | 559.1 | 559.1 | +5.25 (+0.95%) | 545,605 |
| 29 Jul 2022 | INR | 533.95 | 557.55 | 533.55 | 553.85 | 553.85 | +23.9 (+4.51%) | 67,991 |
