| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | INR | 525.1 | 530.15 | 519.15 | 525.8 | 525.8 | +3.1 (+0.59%) | 1,150,000 |
| 29 Jul 2022 | INR | 525 | 531.9 | 515.6 | 522.7 | 522.7 | -2.55 (-0.49%) | 1,910,000 |
| 28 Jul 2022 | INR | 520 | 539 | 498.75 | 525.25 | 525.25 | +11.45 (+2.23%) | 7,420,000 |
| 27 Jul 2022 | INR | 485.95 | 517.4 | 481.2 | 513.8 | 513.8 | +29.7 (+6.14%) | 5,890,000 |
| 26 Jul 2022 | INR | 499.4 | 499.8 | 483 | 484.1 | 484.1 | -12.95 (-2.61%) | 1,150,000 |
| 25 Jul 2022 | INR | 509 | 509 | 494 | 497.05 | 497.05 | -12.05 (-2.37%) | 1,880,000 |
| 22 Jul 2022 | INR | 514 | 515.8 | 507 | 509.1 | 509.1 | -3.05 (-0.60%) | 689,100 |
| 21 Jul 2022 | INR | 512.6 | 517.05 | 507.65 | 512.15 | 512.15 | -2.25 (-0.44%) | 460,260 |
| 20 Jul 2022 | INR | 511.7 | 520 | 509 | 514.4 | 514.4 | +4.8 (+0.94%) | 933,690 |
| 19 Jul 2022 | INR | 505.35 | 515 | 505.35 | 509.6 | 509.6 | +4.25 (+0.84%) | 1,090,000 |
| 18 Jul 2022 | INR | 526.65 | 528.5 | 501.3 | 505.35 | 505.35 | -17.25 (-3.30%) | 1,860,000 |
| 15 Jul 2022 | INR | 522.7 | 528.5 | 518.55 | 522.6 | 522.6 | +0.95 (+0.18%) | 908,160 |
| 14 Jul 2022 | INR | 516.7 | 531.7 | 513.5 | 521.65 | 521.65 | +9 (+1.76%) | 2,970,000 |
| 13 Jul 2022 | INR | 494.6 | 514.8 | 493.8 | 512.65 | 512.65 | +20.1 (+4.08%) | 2,630,000 |
| 12 Jul 2022 | INR | 491.75 | 501.4 | 484.05 | 492.55 | 492.55 | +0.8 (+0.16%) | 1,380,000 |
| 11 Jul 2022 | INR | 485 | 493.15 | 482.25 | 491.75 | 491.75 | +4.75 (+0.98%) | 612,210 |
| 8 Jul 2022 | INR | 492 | 494.7 | 483.25 | 487 | 487 | -3.65 (-0.74%) | 876,730 |
| 7 Jul 2022 | INR | 471.7 | 497.8 | 470 | 490.65 | 490.65 | +21.6 (+4.61%) | 2,130,000 |
| 6 Jul 2022 | INR | 465.05 | 470.5 | 460 | 469.05 | 469.05 | +5.9 (+1.27%) | 772,480 |
| 5 Jul 2022 | INR | 472 | 472.75 | 460.95 | 463.15 | 463.15 | -6.5 (-1.38%) | 909,780 |
| 4 Jul 2022 | INR | 467 | 473 | 460 | 469.65 | 469.65 | +4.55 (+0.98%) | 617,580 |
| 1 Jul 2022 | INR | 464 | 467.1 | 459.5 | 465.1 | 465.1 | +0.4 (+0.09%) | 443,090 |
| 30 Jun 2022 | INR | 464.1 | 468.95 | 458.4 | 464.7 | 464.7 | -1.9 (-0.41%) | 748,370 |
| 29 Jun 2022 | INR | 460.15 | 469.6 | 460.15 | 466.6 | 466.6 | -2 (-0.43%) | 643,060 |
| 28 Jun 2022 | INR | 467.8 | 470 | 458.15 | 468.6 | 468.6 | +1.85 (+0.40%) | 657,250 |
| 27 Jun 2022 | INR | 474.85 | 474.85 | 464.45 | 466.75 | 466.75 | +0.1 (+0.02%) | 839,910 |
| 24 Jun 2022 | INR | 461.5 | 471 | 460.45 | 466.65 | 466.65 | +7.5 (+1.63%) | 1,350,000 |
| 23 Jun 2022 | INR | 452.25 | 460.95 | 449.35 | 459.15 | 459.15 | +7.25 (+1.60%) | 953,200 |
| 22 Jun 2022 | INR | 456.9 | 464.1 | 449 | 451.9 | 451.9 | -8.6 (-1.87%) | 1,290,000 |
| 21 Jun 2022 | INR | 448.1 | 462.45 | 439 | 460.5 | 460.5 | +17.45 (+3.94%) | 1,420,000 |
