| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 554.99 | 556.98 | 550 | 554.47 | 554.47 | +2.54 (+0.46%) | 4,087 |
| 14 Sep 2022 | INR | 548.49 | 553.93 | 539.5 | 551.93 | 551.93 | -1.4 (-0.25%) | 1,602 |
| 13 Sep 2022 | INR | 552.99 | 554.96 | 550.01 | 553.33 | 553.33 | +3.96 (+0.72%) | 1,185 |
| 12 Sep 2022 | INR | 544.3 | 550.28 | 544.3 | 549.37 | 549.37 | +5.08 (+0.93%) | 2,162 |
| 9 Sep 2022 | INR | 546 | 549.9 | 541.79 | 544.29 | 544.29 | -1.15 (-0.21%) | 3,776 |
| 8 Sep 2022 | INR | 541.6 | 546.83 | 541.6 | 545.44 | 545.44 | +5.38 (+1.00%) | 746 |
| 7 Sep 2022 | INR | 537.29 | 541.92 | 536.95 | 540.06 | 540.06 | +1.08 (+0.20%) | 1,956 |
| 6 Sep 2022 | INR | 534.01 | 539.99 | 533 | 538.98 | 538.98 | +3.94 (+0.74%) | 4,635 |
| 5 Sep 2022 | INR | 535 | 536 | 529 | 535.04 | 535.04 | +3.98 (+0.75%) | 827 |
| 2 Sep 2022 | INR | 534 | 538.4 | 530 | 531.06 | 531.06 | +0.43 (+0.08%) | 2,328 |
| 1 Sep 2022 | INR | 532.75 | 536 | 524 | 530.63 | 530.63 | -4.61 (-0.86%) | 2,033 |
| 30 Aug 2022 | INR | 528.2 | 535.33 | 523.61 | 535.24 | 535.24 | +7.04 (+1.33%) | 962 |
| 29 Aug 2022 | INR | 527 | 535.24 | 520.6 | 528.2 | 528.2 | -5.29 (-0.99%) | 1,816 |
| 26 Aug 2022 | INR | 529 | 538 | 529 | 533.49 | 533.49 | +4.28 (+0.81%) | 3,174 |
| 25 Aug 2022 | INR | 532.6 | 536.5 | 527.55 | 529.21 | 529.21 | -2.37 (-0.45%) | 1,061 |
| 24 Aug 2022 | INR | 529.6 | 531.88 | 524 | 531.58 | 531.58 | +4.17 (+0.79%) | 618,677 |
| 23 Aug 2022 | INR | 518.02 | 532 | 515.3 | 527.41 | 527.41 | +4.3 (+0.82%) | 2,967 |
| 22 Aug 2022 | INR | 532.65 | 532.65 | 519.2 | 523.11 | 523.11 | -9.04 (-1.70%) | 3,570 |
| 19 Aug 2022 | INR | 534.77 | 538 | 530.03 | 532.15 | 532.15 | -2.62 (-0.49%) | 3,274 |
| 18 Aug 2022 | INR | 531.5 | 538.5 | 528.37 | 534.77 | 534.77 | +5.03 (+0.95%) | 7,136 |
| 17 Aug 2022 | INR | 529.24 | 532.51 | 529 | 529.74 | 529.74 | +1.54 (+0.29%) | 2,227 |
| 16 Aug 2022 | INR | 523 | 531 | 522.5 | 528.2 | 528.2 | +5.64 (+1.08%) | 1,970 |
| 12 Aug 2022 | INR | 522.5 | 523.5 | 515.12 | 522.56 | 522.56 | +3.06 (+0.59%) | 2,646 |
| 11 Aug 2022 | INR | 522 | 526.98 | 519.4 | 519.5 | 519.5 | -0.34 (-0.07%) | 4,755 |
| 10 Aug 2022 | INR | 521 | 521 | 514.27 | 519.84 | 519.84 | +1.76 (+0.34%) | 1,816 |
| 8 Aug 2022 | INR | 519 | 519.81 | 512.2 | 518.08 | 518.08 | +1.89 (+0.37%) | 1,776 |
| 5 Aug 2022 | INR | 512 | 520.2 | 510 | 516.19 | 516.19 | +1.48 (+0.29%) | 1,883 |
| 4 Aug 2022 | INR | 513 | 519.77 | 509.05 | 514.71 | 514.71 | -3.5 (-0.68%) | 2,135 |
| 3 Aug 2022 | INR | 520 | 520 | 512 | 518.21 | 518.21 | -0.7 (-0.13%) | 2,324 |
| 2 Aug 2022 | INR | 519 | 520.02 | 515.53 | 518.91 | 518.91 | +0.96 (+0.19%) | 2,210 |
