| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | INR | 541 | 558 | 526.45 | 551.95 | 551.95 | +8.9 (+1.64%) | 509,841 |
| 19 Aug 2022 | INR | 559.45 | 563.45 | 540 | 543.05 | 543.05 | -13.05 (-2.35%) | 303,047 |
| 18 Aug 2022 | INR | 558 | 565 | 551.3 | 556.1 | 556.1 | +0.55 (+0.10%) | 235,058 |
| 17 Aug 2022 | INR | 577.4 | 577.4 | 550.45 | 555.55 | 555.55 | -17.9 (-3.12%) | 676,208 |
| 16 Aug 2022 | INR | 562.8 | 579.5 | 556.05 | 573.45 | 573.45 | +10.8 (+1.92%) | 287,469 |
| 12 Aug 2022 | INR | 563 | 574.95 | 550.1 | 562.65 | 562.65 | -1.05 (-0.19%) | 395,297 |
| 11 Aug 2022 | INR | 542.8 | 566 | 541.55 | 563.7 | 563.7 | +26.35 (+4.90%) | 427,929 |
| 10 Aug 2022 | INR | 550 | 559.95 | 535.05 | 537.35 | 537.35 | -12.15 (-2.21%) | 553,169 |
| 8 Aug 2022 | INR | 524.15 | 554.7 | 519.1 | 549.5 | 549.5 | +28.1 (+5.39%) | 904,606 |
| 5 Aug 2022 | INR | 523 | 529 | 512.3 | 521.4 | 521.4 | -7.65 (-1.45%) | 99,599 |
| 4 Aug 2022 | INR | 534.35 | 536.2 | 513.2 | 529.05 | 529.05 | -3.25 (-0.61%) | 286,909 |
| 3 Aug 2022 | INR | 542.9 | 544.7 | 527 | 532.3 | 532.3 | -11.15 (-2.05%) | 327,321 |
| 2 Aug 2022 | INR | 526 | 546.4 | 526 | 543.45 | 543.45 | +21.25 (+4.07%) | 699,590 |
| 1 Aug 2022 | INR | 509.8 | 533 | 505.55 | 522.2 | 522.2 | +13.4 (+2.63%) | 481,468 |
| 29 Jul 2022 | INR | 512.35 | 519 | 507.35 | 508.8 | 508.8 | -3.55 (-0.69%) | 271,677 |
| 28 Jul 2022 | INR | 522.75 | 523.5 | 510 | 512.35 | 512.35 | -8.3 (-1.59%) | 190,597 |
| 27 Jul 2022 | INR | 524.2 | 527.45 | 517 | 520.65 | 520.65 | -4.35 (-0.83%) | 187,446 |
| 26 Jul 2022 | INR | 525 | 528.55 | 522 | 525 | 525 | -0.9 (-0.17%) | 179,722 |
| 25 Jul 2022 | INR | 520.65 | 532 | 519.75 | 525.9 | 525.9 | +5.25 (+1.01%) | 214,935 |
| 22 Jul 2022 | INR | 519.3 | 530 | 517 | 520.65 | 520.65 | +4.85 (+0.94%) | 365,766 |
| 21 Jul 2022 | INR | 521.5 | 527.8 | 511.6 | 515.8 | 515.8 | -5.75 (-1.10%) | 670,315 |
| 20 Jul 2022 | INR | 528.2 | 534.3 | 519 | 521.55 | 521.55 | -5.65 (-1.07%) | 487,990 |
| 19 Jul 2022 | INR | 533.9 | 534 | 524 | 527.2 | 527.2 | -11.05 (-2.05%) | 602,728 |
| 18 Jul 2022 | INR | 545.7 | 568.7 | 532.75 | 538.25 | 538.25 | -0.2 (-0.04%) | 1,055,351 |
| 15 Jul 2022 | INR | 517 | 544 | 516.9 | 538.45 | 538.45 | +21 (+4.06%) | 722,123 |
| 14 Jul 2022 | INR | 523.9 | 523.9 | 511.2 | 517.45 | 517.45 | -7.4 (-1.41%) | 476,255 |
| 13 Jul 2022 | INR | 521.25 | 529.05 | 519.15 | 524.85 | 524.85 | -0.75 (-0.14%) | 309,336 |
| 12 Jul 2022 | INR | 526.65 | 532 | 517 | 525.6 | 525.6 | +5.65 (+1.09%) | 543,993 |
| 11 Jul 2022 | INR | 513.35 | 533 | 503.55 | 519.95 | 519.95 | +8.25 (+1.61%) | 359,489 |
| 8 Jul 2022 | INR | 502 | 515 | 497.7 | 511.7 | 511.7 | +15.15 (+3.05%) | 886,530 |
