| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 514.5 | 518.4 | 486.5 | 494.35 | 494.35 | -20.15 (-3.92%) | 405,104 |
| 14 Sep 2022 | INR | 525.5 | 528.55 | 509 | 514.5 | 514.5 | -18.8 (-3.53%) | 282,796 |
| 13 Sep 2022 | INR | 544.85 | 547.7 | 528.9 | 533.3 | 533.3 | -6.45 (-1.19%) | 591,107 |
| 12 Sep 2022 | INR | 539 | 550.75 | 536 | 539.75 | 539.75 | +3.95 (+0.74%) | 256,421 |
| 9 Sep 2022 | INR | 535 | 544.6 | 528.9 | 535.8 | 535.8 | +5.8 (+1.09%) | 336,208 |
| 8 Sep 2022 | INR | 535 | 540 | 526 | 530 | 530 | +2.85 (+0.54%) | 207,013 |
| 7 Sep 2022 | INR | 510 | 548.4 | 510 | 527.15 | 527.15 | +7 (+1.35%) | 358,132 |
| 6 Sep 2022 | INR | 524.4 | 528.9 | 518.1 | 520.15 | 520.15 | +0.6 (+0.12%) | 207,107 |
| 5 Sep 2022 | INR | 521 | 529.9 | 516.1 | 519.55 | 519.55 | +3.25 (+0.63%) | 273,613 |
| 2 Sep 2022 | INR | 522.45 | 528.35 | 514.1 | 516.3 | 516.3 | -1.7 (-0.33%) | 207,446 |
| 1 Sep 2022 | INR | 520 | 527.95 | 512.6 | 518 | 518 | -0.85 (-0.16%) | 182,002 |
| 30 Aug 2022 | INR | 508.8 | 527.6 | 508.8 | 518.85 | 518.85 | +14.65 (+2.91%) | 472,165 |
| 29 Aug 2022 | INR | 490.2 | 510 | 490.2 | 504.2 | 504.2 | -5.8 (-1.14%) | 255,064 |
| 26 Aug 2022 | INR | 512.7 | 533 | 508.3 | 510 | 510 | +1.95 (+0.38%) | 795,969 |
| 25 Aug 2022 | INR | 488.05 | 510 | 486.05 | 508.05 | 508.05 | +22.45 (+4.62%) | 493,450 |
| 24 Aug 2022 | INR | 485.8 | 488.95 | 482.45 | 485.6 | 485.6 | +5.6 (+1.17%) | 248,149 |
| 23 Aug 2022 | INR | 483.5 | 491.3 | 471.5 | 480 | 480 | -3.5 (-0.72%) | 389,424 |
| 22 Aug 2022 | INR | 474.9 | 494.9 | 469.05 | 483.5 | 483.5 | +6.85 (+1.44%) | 614,564 |
| 19 Aug 2022 | INR | 473.6 | 524 | 470.1 | 476.65 | 476.65 | +4.8 (+1.02%) | 1,697,132 |
| 18 Aug 2022 | INR | 475 | 484.95 | 468.1 | 471.85 | 471.85 | -0.6 (-0.13%) | 779,576 |
| 17 Aug 2022 | INR | 446.4 | 479 | 445.6 | 472.45 | 472.45 | +28.55 (+6.43%) | 1,786,034 |
| 16 Aug 2022 | INR | 439.9 | 451 | 438 | 443.9 | 443.9 | +7.05 (+1.61%) | 238,294 |
| 12 Aug 2022 | INR | 443.3 | 445.45 | 433.4 | 436.85 | 436.85 | -2.7 (-0.61%) | 132,842 |
| 11 Aug 2022 | INR | 447.95 | 454.45 | 433.35 | 439.55 | 439.55 | -4.05 (-0.91%) | 310,790 |
| 10 Aug 2022 | INR | 430.4 | 455 | 429.05 | 443.6 | 443.6 | +15.55 (+3.63%) | 368,068 |
| 8 Aug 2022 | INR | 424.8 | 435.7 | 423 | 428.05 | 428.05 | +5.45 (+1.29%) | 154,556 |
| 5 Aug 2022 | INR | 413 | 425.05 | 411.05 | 422.6 | 422.6 | +8 (+1.93%) | 149,740 |
| 4 Aug 2022 | INR | 414.3 | 423.75 | 407.2 | 414.6 | 414.6 | +1.4 (+0.34%) | 669,948 |
| 3 Aug 2022 | INR | 411.5 | 419 | 407 | 413.2 | 413.2 | +3.9 (+0.95%) | 128,015 |
| 2 Aug 2022 | INR | 406 | 413.35 | 399.65 | 409.3 | 409.3 | +1.3 (+0.32%) | 155,694 |
