| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 411 | 437.5 | 403.6 | 432.6 | 432.6 | +24 (+5.87%) | 6,779,513 |
| 7 Sep 2022 | INR | 380 | 415.65 | 378.65 | 408.6 | 408.6 | +28.6 (+7.53%) | 4,203,738 |
| 6 Sep 2022 | INR | 394.1 | 397.95 | 376.2 | 380 | 380 | -12.1 (-3.09%) | 1,608,115 |
| 5 Sep 2022 | INR | 399.45 | 404.6 | 389.05 | 392.1 | 392.1 | -5.4 (-1.36%) | 1,110,553 |
| 2 Sep 2022 | INR | 404.5 | 406.6 | 391 | 397.5 | 397.5 | -5 (-1.24%) | 2,435,065 |
| 1 Sep 2022 | INR | 387 | 416.95 | 386.05 | 402.5 | 402.5 | +10.9 (+2.78%) | 7,509,151 |
| 30 Aug 2022 | INR | 408 | 408 | 385.4 | 391.6 | 391.6 | -2.9 (-0.74%) | 6,738,461 |
| 29 Aug 2022 | INR | 344.95 | 403.55 | 342 | 394.5 | 394.5 | +40.35 (+11.39%) | 17,992,529 |
| 26 Aug 2022 | INR | 316 | 359.55 | 316 | 354.15 | 354.15 | +40.1 (+12.77%) | 12,949,850 |
| 25 Aug 2022 | INR | 315.8 | 320.15 | 311.9 | 314.05 | 314.05 | +1 (+0.32%) | 394,283 |
| 24 Aug 2022 | INR | 309 | 316.5 | 307.35 | 313.05 | 313.05 | +6.35 (+2.07%) | 409,319 |
| 23 Aug 2022 | INR | 301.7 | 310 | 301 | 306.7 | 306.7 | +2.6 (+0.85%) | 251,613 |
| 22 Aug 2022 | INR | 307.85 | 311 | 302.3 | 304.1 | 304.1 | -2.15 (-0.70%) | 327,306 |
| 19 Aug 2022 | INR | 323 | 323.2 | 304 | 306.25 | 306.25 | -17.05 (-5.27%) | 744,873 |
| 18 Aug 2022 | INR | 315.9 | 331.15 | 315.9 | 323.3 | 323.3 | +3.45 (+1.08%) | 796,900 |
| 17 Aug 2022 | INR | 321 | 324.35 | 310.45 | 319.85 | 319.85 | -0.3 (-0.09%) | 752,214 |
| 16 Aug 2022 | INR | 313.8 | 324.65 | 310 | 320.15 | 320.15 | +8.5 (+2.73%) | 1,047,513 |
| 12 Aug 2022 | INR | 296.9 | 314.8 | 290 | 311.65 | 311.65 | +14.2 (+4.77%) | 1,726,959 |
| 11 Aug 2022 | INR | 299 | 311.9 | 294 | 297.45 | 297.45 | +14.25 (+5.03%) | 5,336,775 |
| 10 Aug 2022 | INR | 283.9 | 289 | 278.55 | 283.2 | 283.2 | +0.9 (+0.32%) | 268,886 |
| 8 Aug 2022 | INR | 277.9 | 286.8 | 275.5 | 282.3 | 282.3 | +4.75 (+1.71%) | 338,740 |
| 5 Aug 2022 | INR | 275 | 280.7 | 273.65 | 277.55 | 277.55 | +3.55 (+1.30%) | 156,863 |
| 4 Aug 2022 | INR | 274.5 | 278 | 268.45 | 274 | 274 | +0.5 (+0.18%) | 117,605 |
| 3 Aug 2022 | INR | 280.8 | 282 | 271.85 | 273.5 | 273.5 | -6.6 (-2.36%) | 189,661 |
| 2 Aug 2022 | INR | 280.55 | 281.65 | 277.75 | 280.1 | 280.1 | -2.05 (-0.73%) | 126,765 |
| 1 Aug 2022 | INR | 278.6 | 286.5 | 278.5 | 282.15 | 282.15 | +3.85 (+1.38%) | 177,361 |
| 29 Jul 2022 | INR | 280.1 | 283.4 | 277 | 278.3 | 278.3 | +0.45 (+0.16%) | 136,881 |
| 28 Jul 2022 | INR | 281 | 284.9 | 277.15 | 277.85 | 277.85 | -0.95 (-0.34%) | 222,084 |
| 27 Jul 2022 | INR | 269.3 | 282.85 | 269 | 278.8 | 278.8 | +9.6 (+3.57%) | 517,033 |
| 26 Jul 2022 | INR | 271.3 | 272.2 | 268.05 | 269.2 | 269.2 | -1.75 (-0.65%) | 61,583 |
