| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 508.005 | 514.905 | 501.705 | 505.05 | 505.05 | -1.995 (-0.39%) | 161,137 |
| 14 Sep 2022 | INR | 506.55 | 510 | 500.4 | 507.045 | 507.045 | -1.5 (-0.29%) | 187,066 |
| 13 Sep 2022 | INR | 510 | 515.055 | 505.605 | 508.545 | 508.545 | -1.005 (-0.20%) | 110,256 |
| 12 Sep 2022 | INR | 510.345 | 516.705 | 504.345 | 509.55 | 509.55 | -3.855 (-0.75%) | 190,396 |
| 9 Sep 2022 | INR | 517.005 | 520.95 | 510 | 513.405 | 513.405 | -1.2 (-0.23%) | 207,388 |
| 8 Sep 2022 | INR | 520.005 | 523.095 | 501.405 | 514.605 | 514.605 | +14.7 (+2.94%) | 1,619,802 |
| 7 Sep 2022 | INR | 505.995 | 508.545 | 498.6 | 499.905 | 499.905 | -2.19 (-0.44%) | 105,897 |
| 6 Sep 2022 | INR | 499.695 | 511.005 | 497.1 | 502.095 | 502.095 | +4.995 (+1.00%) | 364,806 |
| 5 Sep 2022 | INR | 499.995 | 501 | 494.1 | 497.1 | 497.1 | -2.595 (-0.52%) | 121,564 |
| 2 Sep 2022 | INR | 508.005 | 508.545 | 496.995 | 499.695 | 499.695 | -4.41 (-0.87%) | 210,259 |
| 1 Sep 2022 | INR | 508.995 | 514.095 | 493.995 | 504.105 | 504.105 | -1.2 (-0.24%) | 737,719 |
| 30 Aug 2022 | INR | 486.105 | 509.895 | 486.105 | 505.305 | 505.305 | +20.205 (+4.17%) | 1,093,249 |
| 29 Aug 2022 | INR | 484.695 | 489.9 | 480.15 | 485.1 | 485.1 | -7.8 (-1.58%) | 204,586 |
| 26 Aug 2022 | INR | 490.2 | 495.945 | 490.2 | 492.9 | 492.9 | +6 (+1.23%) | 107,962 |
| 25 Aug 2022 | INR | 498 | 499.95 | 482.145 | 486.9 | 486.9 | -7.845 (-1.59%) | 168,063 |
| 24 Aug 2022 | INR | 493.995 | 502.2 | 491.655 | 494.745 | 494.745 | -4.005 (-0.80%) | 126,718 |
| 23 Aug 2022 | INR | 496.005 | 502.8 | 491.4 | 498.75 | 498.75 | -0.45 (-0.09%) | 100,986 |
| 22 Aug 2022 | INR | 505.005 | 507 | 497.355 | 499.2 | 499.2 | -6.495 (-1.28%) | 272,596 |
| 19 Aug 2022 | INR | 506.055 | 511.995 | 501 | 505.695 | 505.695 | -1.26 (-0.25%) | 494,662 |
| 18 Aug 2022 | INR | 507.6 | 510.555 | 504 | 506.955 | 506.955 | -1.695 (-0.33%) | 425,847 |
| 17 Aug 2022 | INR | 513.345 | 516 | 504.195 | 508.65 | 508.65 | +9.045 (+1.81%) | 1,185,973 |
| 16 Aug 2022 | INR | 502.995 | 512.955 | 496.905 | 499.605 | 499.605 | +5.355 (+1.08%) | 265,083 |
| 12 Aug 2022 | INR | 501.255 | 502.005 | 492 | 494.25 | 494.25 | -6.105 (-1.22%) | 79,462 |
| 11 Aug 2022 | INR | 503.955 | 509.895 | 496.305 | 500.355 | 500.355 | +1.905 (+0.38%) | 164,325 |
| 10 Aug 2022 | INR | 498.705 | 503.1 | 490.005 | 498.45 | 498.45 | +2.145 (+0.43%) | 235,083 |
| 8 Aug 2022 | INR | 501.405 | 502.005 | 492 | 496.305 | 496.305 | -5.145 (-1.03%) | 210,013 |
| 5 Aug 2022 | INR | 508.8 | 513.6 | 497.1 | 501.45 | 501.45 | +1.455 (+0.29%) | 369,957 |
| 4 Aug 2022 | INR | 502.05 | 518.745 | 482.4 | 499.995 | 499.995 | -1.35 (-0.27%) | 598,959 |
| 3 Aug 2022 | INR | 503.85 | 535.905 | 490.095 | 501.345 | 501.345 | -6.96 (-1.37%) | 5,837,487 |
| 2 Aug 2022 | INR | 460.005 | 517.845 | 453 | 508.305 | 508.305 | +76.755 (+17.79%) | 12,299,397 |
