| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | INR | 540 | 557.34 | 540 | 553.8 | 553.8 | +13.8 (+2.56%) | 243,885 |
| 29 Jul 2022 | INR | 540 | 547.11 | 534.99 | 540 | 540 | +2.01 (+0.37%) | 76,650 |
| 28 Jul 2022 | INR | 531.81 | 542.7 | 527.7 | 537.99 | 537.99 | +11.25 (+2.14%) | 87,873 |
| 27 Jul 2022 | INR | 522.96 | 533.64 | 521.49 | 526.74 | 526.74 | +2.64 (+0.50%) | 45,966 |
| 26 Jul 2022 | INR | 528 | 536.25 | 515.7 | 524.1 | 524.1 | -9.06 (-1.70%) | 80,658 |
| 25 Jul 2022 | INR | 543.96 | 571.2 | 530.01 | 533.16 | 533.16 | -7.53 (-1.39%) | 350,025 |
| 22 Jul 2022 | INR | 524.46 | 548.55 | 520.95 | 540.69 | 540.69 | +17.94 (+3.43%) | 212,271 |
| 21 Jul 2022 | INR | 521.01 | 530.01 | 516.99 | 522.75 | 522.75 | +1.86 (+0.36%) | 100,443 |
| 20 Jul 2022 | INR | 519.66 | 537.66 | 516.99 | 520.89 | 520.89 | +6.39 (+1.24%) | 269,871 |
| 19 Jul 2022 | INR | 501.84 | 521.85 | 500.46 | 514.5 | 514.5 | +15.51 (+3.11%) | 241,248 |
| 18 Jul 2022 | INR | 497.01 | 504.84 | 493.05 | 498.99 | 498.99 | +5.94 (+1.20%) | 100,041 |
| 15 Jul 2022 | INR | 480.51 | 494.94 | 480.51 | 493.05 | 493.05 | +5.31 (+1.09%) | 69,144 |
| 14 Jul 2022 | INR | 498.99 | 501.24 | 485.79 | 487.74 | 487.74 | -11.01 (-2.21%) | 236,055 |
| 13 Jul 2022 | INR | 508.95 | 509.01 | 495.99 | 498.75 | 498.75 | -0.45 (-0.09%) | 409,809 |
| 12 Jul 2022 | INR | 501.21 | 507.45 | 495.06 | 499.2 | 499.2 | -3.3 (-0.66%) | 85,986 |
| 11 Jul 2022 | INR | 500.01 | 512.34 | 496.74 | 502.5 | 502.5 | +2.34 (+0.47%) | 100,020 |
| 8 Jul 2022 | INR | 494.01 | 507.99 | 491.79 | 500.16 | 500.16 | +9.57 (+1.95%) | 122,808 |
| 7 Jul 2022 | INR | 498.39 | 504.99 | 489 | 490.59 | 490.59 | -0.9 (-0.18%) | 257,199 |
| 6 Jul 2022 | INR | 500.76 | 505.41 | 489.24 | 491.49 | 491.49 | -10.02 (-2.00%) | 88,554 |
| 5 Jul 2022 | INR | 514.29 | 518.01 | 500.01 | 501.51 | 501.51 | -7.8 (-1.53%) | 51,798 |
| 4 Jul 2022 | INR | 500.01 | 519 | 495.51 | 509.31 | 509.31 | +17.31 (+3.52%) | 210,456 |
| 1 Jul 2022 | INR | 497.46 | 497.46 | 485.01 | 492 | 492 | -2.04 (-0.41%) | 75,414 |
| 30 Jun 2022 | INR | 501.99 | 502.26 | 491.1 | 494.04 | 494.04 | -4.92 (-0.99%) | 64,392 |
| 29 Jun 2022 | INR | 510 | 510 | 489.99 | 498.96 | 498.96 | +2.1 (+0.42%) | 75,774 |
| 28 Jun 2022 | INR | 499.86 | 505.29 | 494.1 | 496.86 | 496.86 | -4.05 (-0.81%) | 109,593 |
| 27 Jun 2022 | INR | 502.29 | 508.95 | 498.54 | 500.91 | 500.91 | +8.25 (+1.67%) | 65,769 |
| 24 Jun 2022 | INR | 498.96 | 504.3 | 489.06 | 492.66 | 492.66 | -0.03 (-0.01%) | 70,071 |
| 23 Jun 2022 | INR | 498.99 | 501.99 | 487.89 | 492.69 | 492.69 | -0.21 (-0.04%) | 80,685 |
| 22 Jun 2022 | INR | 499.86 | 501.39 | 488.01 | 492.9 | 492.9 | -4.14 (-0.83%) | 83,043 |
| 21 Jun 2022 | INR | 508.95 | 508.95 | 491.55 | 497.04 | 497.04 | +3.48 (+0.71%) | 137,754 |
