| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | INR | 418.25 | 422.4 | 400 | 409.45 | 409.45 | -5.2 (-1.25%) | 133,512 |
| 28 Sep 2022 | INR | 425.2 | 425.2 | 411 | 414.65 | 414.65 | -10.55 (-2.48%) | 87,095 |
| 27 Sep 2022 | INR | 403 | 439 | 400.8 | 425.2 | 425.2 | +19.15 (+4.72%) | 431,254 |
| 26 Sep 2022 | INR | 416.2 | 418.7 | 402.05 | 406.05 | 406.05 | -14.2 (-3.38%) | 83,832 |
| 23 Sep 2022 | INR | 426.4 | 431.8 | 418.1 | 420.25 | 420.25 | -12.65 (-2.92%) | 100,398 |
| 22 Sep 2022 | INR | 426 | 436.95 | 425.3 | 432.9 | 432.9 | +2 (+0.46%) | 84,153 |
| 21 Sep 2022 | INR | 432.9 | 437.65 | 426.25 | 430.9 | 430.9 | +2.35 (+0.55%) | 197,401 |
| 20 Sep 2022 | INR | 430.2 | 438 | 421.65 | 428.55 | 428.55 | -0.65 (-0.15%) | 221,736 |
| 19 Sep 2022 | INR | 414 | 432 | 410.1 | 429.2 | 429.2 | +17.4 (+4.23%) | 212,466 |
| 16 Sep 2022 | INR | 442.7 | 442.7 | 408.05 | 411.8 | 411.8 | -28.65 (-6.50%) | 291,511 |
| 15 Sep 2022 | INR | 434 | 443.5 | 416.6 | 440.45 | 440.45 | +12.4 (+2.90%) | 452,511 |
| 14 Sep 2022 | INR | 413.85 | 429.15 | 410.05 | 428.05 | 428.05 | +8 (+1.90%) | 235,074 |
| 13 Sep 2022 | INR | 426 | 430 | 417.05 | 420.05 | 420.05 | -4.3 (-1.01%) | 74,324 |
| 12 Sep 2022 | INR | 414 | 429.55 | 413.7 | 424.35 | 424.35 | +13.95 (+3.40%) | 233,245 |
| 9 Sep 2022 | INR | 423.65 | 424.35 | 408.95 | 410.4 | 410.4 | -11.1 (-2.63%) | 165,800 |
| 8 Sep 2022 | INR | 425.15 | 428.45 | 420.4 | 421.5 | 421.5 | +0.15 (+0.04%) | 219,522 |
| 7 Sep 2022 | INR | 429.35 | 430.9 | 419.15 | 421.35 | 421.35 | -7.85 (-1.83%) | 306,568 |
| 6 Sep 2022 | INR | 415 | 440.85 | 413.25 | 429.2 | 429.2 | +25.15 (+6.22%) | 3,231,995 |
| 5 Sep 2022 | INR | 402 | 407.6 | 401.65 | 404.05 | 404.05 | +3.2 (+0.80%) | 59,579 |
| 2 Sep 2022 | INR | 406 | 412 | 399.3 | 400.85 | 400.85 | -1.7 (-0.42%) | 107,285 |
| 1 Sep 2022 | INR | 408.4 | 414.85 | 401 | 402.55 | 402.55 | -5.8 (-1.42%) | 129,794 |
| 30 Aug 2022 | INR | 415.8 | 424 | 400.7 | 408.35 | 408.35 | -2.4 (-0.58%) | 611,941 |
| 29 Aug 2022 | INR | 385 | 417 | 380 | 410.75 | 410.75 | +20.1 (+5.15%) | 887,691 |
| 26 Aug 2022 | INR | 372 | 398 | 372 | 390.65 | 390.65 | +20 (+5.40%) | 1,563,083 |
| 25 Aug 2022 | INR | 373.5 | 376.5 | 367.05 | 370.65 | 370.65 | -0.4 (-0.11%) | 60,931 |
| 24 Aug 2022 | INR | 363.9 | 372.15 | 360.8 | 371.05 | 371.05 | +10.7 (+2.97%) | 102,847 |
| 23 Aug 2022 | INR | 356 | 364 | 356 | 360.35 | 360.35 | -0.6 (-0.17%) | 110,246 |
| 22 Aug 2022 | INR | 365 | 370.45 | 356.5 | 360.95 | 360.95 | -6.6 (-1.80%) | 149,197 |
| 19 Aug 2022 | INR | 372.2 | 372.55 | 365.3 | 367.55 | 367.55 | -4.05 (-1.09%) | 49,750 |
| 18 Aug 2022 | INR | 371 | 375.4 | 371 | 371.6 | 371.6 | -1.65 (-0.44%) | 40,786 |
