| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 550.5 | 552.55 | 528.95 | 530.75 | 530.75 | -17.65 (-3.22%) | 1,210,000 |
| 14 Sep 2022 | INR | 546.95 | 555.4 | 546.05 | 548.4 | 548.4 | -4.5 (-0.81%) | 721,870 |
| 13 Sep 2022 | INR | 548.9 | 557.4 | 548 | 552.9 | 552.9 | +6.2 (+1.13%) | 659,020 |
| 12 Sep 2022 | INR | 558.2 | 558.65 | 544.9 | 546.7 | 546.7 | -8.75 (-1.58%) | 1,120,000 |
| 9 Sep 2022 | INR | 562 | 571 | 554.1 | 555.45 | 555.45 | -5.7 (-1.02%) | 874,010 |
| 8 Sep 2022 | INR | 562.2 | 564 | 558 | 561.15 | 561.15 | +1.75 (+0.31%) | 1,040,000 |
| 7 Sep 2022 | INR | 559.7 | 565.8 | 555.45 | 559.4 | 559.4 | -1.3 (-0.23%) | 1,070,000 |
| 6 Sep 2022 | INR | 563 | 568 | 559.05 | 560.7 | 560.7 | -2.15 (-0.38%) | 657,220 |
| 5 Sep 2022 | INR | 569.9 | 577 | 562 | 562.85 | 562.85 | -6.2 (-1.09%) | 760,690 |
| 2 Sep 2022 | INR | 576 | 578.8 | 566 | 569.05 | 569.05 | -5.05 (-0.88%) | 668,210 |
| 1 Sep 2022 | INR | 575.65 | 581.85 | 569.1 | 574.1 | 574.1 | -4.95 (-0.85%) | 800,950 |
| 30 Aug 2022 | INR | 579.3 | 581.4 | 571 | 579.05 | 579.05 | +2.65 (+0.46%) | 860,520 |
| 29 Aug 2022 | INR | 550 | 578.6 | 548.1 | 576.4 | 576.4 | +9.15 (+1.61%) | 1,120,000 |
| 26 Aug 2022 | INR | 576.45 | 582.2 | 564.8 | 567.25 | 567.25 | -6.3 (-1.10%) | 859,510 |
| 25 Aug 2022 | INR | 579 | 583.25 | 571.6 | 573.55 | 573.55 | -4.25 (-0.74%) | 950,050 |
| 24 Aug 2022 | INR | 587 | 593.45 | 574 | 577.8 | 577.8 | -9.25 (-1.58%) | 1,330,000 |
| 23 Aug 2022 | INR | 562 | 590.05 | 562 | 587.05 | 587.05 | +15.55 (+2.72%) | 1,240,000 |
| 22 Aug 2022 | INR | 582 | 589.55 | 569.2 | 571.5 | 571.5 | -10.4 (-1.79%) | 1,330,000 |
| 19 Aug 2022 | INR | 590 | 593.3 | 578.5 | 581.9 | 581.9 | -8.65 (-1.46%) | 1,560,000 |
| 18 Aug 2022 | INR | 594 | 605.5 | 589 | 590.55 | 590.55 | -0.4 (-0.07%) | 2,070,000 |
| 17 Aug 2022 | INR | 579 | 603.75 | 578.25 | 590.95 | 590.95 | +13.65 (+2.36%) | 2,400,000 |
| 16 Aug 2022 | INR | 566.2 | 579.1 | 566.2 | 577.3 | 577.3 | +11.15 (+1.97%) | 2,440,000 |
| 12 Aug 2022 | INR | 565.75 | 570.5 | 560.25 | 566.15 | 566.15 | +0.65 (+0.11%) | 1,010,000 |
| 11 Aug 2022 | INR | 561.7 | 570.5 | 561.55 | 565.5 | 565.5 | +6.65 (+1.19%) | 1,460,000 |
| 10 Aug 2022 | INR | 551.1 | 563.8 | 550.65 | 558.85 | 558.85 | +7.75 (+1.41%) | 1,700,000 |
| 8 Aug 2022 | INR | 546.1 | 554.75 | 542.45 | 551.1 | 551.1 | +6 (+1.10%) | 1,130,000 |
| 5 Aug 2022 | INR | 546.55 | 555.9 | 542.1 | 545.1 | 545.1 | +1.25 (+0.23%) | 2,130,000 |
| 4 Aug 2022 | INR | 523.1 | 544.7 | 523.1 | 543.85 | 543.85 | +21.6 (+4.14%) | 3,620,000 |
| 3 Aug 2022 | INR | 522 | 527.4 | 517.2 | 522.25 | 522.25 | +0.25 (+0.05%) | 910,100 |
| 2 Aug 2022 | INR | 527.4 | 529 | 518 | 522 | 522 | -3.8 (-0.72%) | 810,910 |
