| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | INR | 448.4 | 450.35 | 443.2 | 444.15 | 444.15 | -4.15 (-0.93%) | 155,110 |
| 2 Sep 2022 | INR | 455 | 456.45 | 447.75 | 448.3 | 448.3 | -6.25 (-1.37%) | 194,930 |
| 1 Sep 2022 | INR | 456.5 | 457 | 453.8 | 454.55 | 454.55 | -1.45 (-0.32%) | 105,200 |
| 30 Aug 2022 | INR | 458.3 | 459.85 | 454.9 | 456 | 456 | -0.5 (-0.11%) | 184,820 |
| 29 Aug 2022 | INR | 456.95 | 459.95 | 454.5 | 456.5 | 456.5 | -3.4 (-0.74%) | 77,360 |
| 26 Aug 2022 | INR | 459.05 | 462 | 459.05 | 459.9 | 459.9 | +1.45 (+0.32%) | 98,190 |
| 25 Aug 2022 | INR | 463.9 | 463.9 | 457.9 | 458.45 | 458.45 | -3 (-0.65%) | 141,700 |
| 24 Aug 2022 | INR | 463.45 | 463.45 | 460.1 | 461.45 | 461.45 | +1.75 (+0.38%) | 94,510 |
| 23 Aug 2022 | INR | 458 | 464 | 457.5 | 459.7 | 459.7 | +0.35 (+0.08%) | 104,590 |
| 22 Aug 2022 | INR | 464.8 | 465.65 | 456.95 | 459.35 | 459.35 | -2.1 (-0.46%) | 186,380 |
| 19 Aug 2022 | INR | 467.95 | 471.9 | 460 | 461.45 | 461.45 | -5.9 (-1.26%) | 245,390 |
| 18 Aug 2022 | INR | 472.05 | 474.5 | 464.75 | 467.35 | 467.35 | -2.3 (-0.49%) | 341,710 |
| 17 Aug 2022 | INR | 472.3 | 475.9 | 468.95 | 469.65 | 469.65 | -1.25 (-0.27%) | 179,210 |
| 16 Aug 2022 | INR | 476 | 479.85 | 469 | 470.9 | 470.9 | -4 (-0.84%) | 208,070 |
| 12 Aug 2022 | INR | 480.5 | 480.5 | 472.25 | 474.9 | 474.9 | -5.9 (-1.23%) | 138,810 |
| 11 Aug 2022 | INR | 482.5 | 488.5 | 478.85 | 480.8 | 480.8 | +0.05 (+0.01%) | 158,350 |
| 10 Aug 2022 | INR | 493 | 495.5 | 478 | 480.75 | 480.75 | -5.5 (-1.13%) | 348,850 |
| 8 Aug 2022 | INR | 484 | 496.95 | 480.45 | 486.25 | 486.25 | +6.7 (+1.40%) | 587,470 |
| 5 Aug 2022 | INR | 476.85 | 481.4 | 474.65 | 479.55 | 479.55 | +4.65 (+0.98%) | 122,410 |
| 4 Aug 2022 | INR | 478.35 | 480.65 | 472.7 | 474.9 | 474.9 | -3.5 (-0.73%) | 125,110 |
| 3 Aug 2022 | INR | 476.4 | 483.85 | 475.1 | 478.4 | 478.4 | +3.25 (+0.68%) | 164,020 |
| 2 Aug 2022 | INR | 479.7 | 481.2 | 474.5 | 475.15 | 475.15 | +0.55 (+0.12%) | 148,040 |
| 1 Aug 2022 | INR | 485.4 | 488.9 | 471.05 | 474.6 | 474.6 | -10.5 (-2.16%) | 267,620 |
| 29 Jul 2022 | INR | 485.2 | 491.6 | 484.1 | 485.1 | 485.1 | -0.1 (-0.02%) | 63,290 |
| 28 Jul 2022 | INR | 482 | 488.25 | 480.7 | 485.2 | 485.2 | +6.45 (+1.35%) | 49,370 |
| 27 Jul 2022 | INR | 482.3 | 482.3 | 477.5 | 478.75 | 478.75 | -1.3 (-0.27%) | 46,940 |
| 26 Jul 2022 | INR | 483.5 | 484.7 | 478.65 | 480.05 | 480.05 | -3.05 (-0.63%) | 80,480 |
| 25 Jul 2022 | INR | 493.9 | 493.9 | 482.5 | 483.1 | 483.1 | -4.8 (-0.98%) | 68,770 |
| 22 Jul 2022 | INR | 500 | 500.8 | 487.05 | 487.9 | 487.9 | -9.9 (-1.99%) | 138,860 |
| 21 Jul 2022 | INR | 503.5 | 510.9 | 495.6 | 497.8 | 497.8 | -4.45 (-0.89%) | 171,510 |
