| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 455.05 | 459.45 | 444.05 | 446.35 | 446.35 | -10.8 (-2.36%) | 3,040,000 |
| 14 Sep 2022 | INR | 440.85 | 468 | 439.65 | 457.15 | 457.15 | +9.55 (+2.13%) | 4,720,000 |
| 13 Sep 2022 | INR | 442.9 | 449.75 | 441.2 | 447.6 | 447.6 | +6.15 (+1.39%) | 2,560,000 |
| 12 Sep 2022 | INR | 433 | 443.7 | 432 | 441.45 | 441.45 | +10.5 (+2.44%) | 2,780,000 |
| 9 Sep 2022 | INR | 434.3 | 437.3 | 423.15 | 430.95 | 430.95 | +1.45 (+0.34%) | 3,480,000 |
| 8 Sep 2022 | INR | 435.2 | 437 | 428.25 | 429.5 | 429.5 | -3.15 (-0.73%) | 1,900,000 |
| 7 Sep 2022 | INR | 433 | 438.55 | 428.3 | 432.65 | 432.65 | -4.05 (-0.93%) | 3,700,000 |
| 6 Sep 2022 | INR | 426.95 | 438.8 | 423 | 436.7 | 436.7 | +11.05 (+2.60%) | 3,820,000 |
| 5 Sep 2022 | INR | 417.1 | 428.5 | 417.1 | 425.65 | 425.65 | +7.45 (+1.78%) | 2,370,000 |
| 2 Sep 2022 | INR | 424.5 | 429.35 | 416 | 418.2 | 418.2 | -7.6 (-1.78%) | 3,640,000 |
| 1 Sep 2022 | INR | 425.65 | 432.95 | 422.95 | 425.8 | 425.8 | -7.55 (-1.74%) | 3,640,000 |
| 30 Aug 2022 | INR | 418 | 434.7 | 418 | 433.35 | 433.35 | +17.3 (+4.16%) | 5,450,000 |
| 29 Aug 2022 | INR | 409.95 | 418.8 | 401.5 | 416.05 | 416.05 | -3.6 (-0.86%) | 6,510,000 |
| 26 Aug 2022 | INR | 406.65 | 422.1 | 405.55 | 419.65 | 419.65 | +16.7 (+4.14%) | 7,890,000 |
| 25 Aug 2022 | INR | 399.75 | 410.4 | 399 | 402.95 | 402.95 | +5.3 (+1.33%) | 5,230,000 |
| 24 Aug 2022 | INR | 390.9 | 402.55 | 390.75 | 397.65 | 397.65 | +6.85 (+1.75%) | 2,830,000 |
| 23 Aug 2022 | INR | 381 | 393.5 | 377 | 390.8 | 390.8 | +7.65 (+2.00%) | 2,410,000 |
| 22 Aug 2022 | INR | 403.7 | 403.7 | 381.5 | 383.15 | 383.15 | -20.8 (-5.15%) | 3,900,000 |
| 19 Aug 2022 | INR | 421.3 | 421.9 | 402.8 | 403.95 | 403.95 | -13.6 (-3.26%) | 3,970,000 |
| 18 Aug 2022 | INR | 408.4 | 421.5 | 404.95 | 417.55 | 417.55 | +7.4 (+1.80%) | 3,290,000 |
| 17 Aug 2022 | INR | 409.95 | 413.25 | 407.05 | 410.15 | 410.15 | +0.2 (+0.05%) | 2,570,000 |
| 16 Aug 2022 | INR | 406 | 412.65 | 399 | 409.95 | 409.95 | +5.6 (+1.38%) | 3,320,000 |
| 12 Aug 2022 | INR | 396.2 | 408.95 | 396.2 | 404.35 | 404.35 | +6.45 (+1.62%) | 5,090,000 |
| 11 Aug 2022 | INR | 401.25 | 401.85 | 396.3 | 397.9 | 397.9 | +1.3 (+0.33%) | 2,590,000 |
| 10 Aug 2022 | INR | 393.5 | 399.85 | 388.05 | 396.6 | 396.6 | +4.45 (+1.13%) | 3,740,000 |
| 8 Aug 2022 | INR | 393 | 398.9 | 390 | 392.15 | 392.15 | -0.65 (-0.17%) | 3,260,000 |
| 5 Aug 2022 | INR | 386.4 | 395 | 385.15 | 392.8 | 392.8 | +10 (+2.61%) | 4,560,000 |
| 4 Aug 2022 | INR | 380 | 398 | 378.7 | 382.8 | 382.8 | +5.15 (+1.36%) | 9,120,000 |
| 3 Aug 2022 | INR | 385.5 | 389.5 | 372.1 | 377.65 | 377.65 | -6.35 (-1.65%) | 4,210,000 |
| 2 Aug 2022 | INR | 389 | 389 | 374.3 | 384 | 384 | -6.9 (-1.77%) | 4,390,000 |
