| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 399.9 | 408 | 385.1 | 390.5 | 390.5 | -4.4 (-1.11%) | 51,522 |
| 7 Sep 2022 | INR | 369.9 | 399.6 | 368.05 | 394.9 | 394.9 | +28.9 (+7.90%) | 68,922 |
| 6 Sep 2022 | INR | 374.9 | 378.95 | 363.3 | 366 | 366 | -7.7 (-2.06%) | 20,004 |
| 5 Sep 2022 | INR | 382 | 394.9 | 361.1 | 373.7 | 373.7 | -0.1 (-0.03%) | 24,927 |
| 2 Sep 2022 | INR | 396.7 | 403.7 | 371.6 | 373.8 | 373.8 | -21.8 (-5.51%) | 62,649 |
| 1 Sep 2022 | INR | 385.9 | 399 | 379.05 | 395.6 | 395.6 | +9.9 (+2.57%) | 87,337 |
| 30 Aug 2022 | INR | 353.6 | 390 | 353.6 | 385.7 | 385.7 | +35.65 (+10.18%) | 169,807 |
| 29 Aug 2022 | INR | 352 | 355 | 337 | 350.05 | 350.05 | -7.25 (-2.03%) | 44,656 |
| 26 Aug 2022 | INR | 361.3 | 364 | 346.6 | 357.3 | 357.3 | -0.95 (-0.27%) | 73,489 |
| 25 Aug 2022 | INR | 345 | 372 | 345 | 358.25 | 358.25 | +16.85 (+4.94%) | 283,522 |
| 24 Aug 2022 | INR | 317 | 345 | 317 | 341.4 | 341.4 | +31.25 (+10.08%) | 232,371 |
| 23 Aug 2022 | INR | 307.35 | 315 | 301.5 | 310.15 | 310.15 | +1.35 (+0.44%) | 36,627 |
| 22 Aug 2022 | INR | 309.9 | 315 | 304 | 308.8 | 308.8 | -2.85 (-0.91%) | 29,586 |
| 19 Aug 2022 | INR | 307 | 330 | 297 | 311.65 | 311.65 | +5.9 (+1.93%) | 208,092 |
| 18 Aug 2022 | INR | 284 | 322.65 | 279.6 | 305.75 | 305.75 | +27.1 (+9.73%) | 223,104 |
| 17 Aug 2022 | INR | 274.25 | 287 | 270 | 278.65 | 278.65 | +7.2 (+2.65%) | 48,786 |
| 16 Aug 2022 | INR | 288 | 288 | 267.8 | 271.45 | 271.45 | -3.3 (-1.20%) | 16,767 |
| 12 Aug 2022 | INR | 274.85 | 289.8 | 273 | 274.75 | 274.75 | -2.15 (-0.78%) | 26,182 |
| 11 Aug 2022 | INR | 281.9 | 282 | 264.1 | 276.9 | 276.9 | +0.7 (+0.25%) | 24,471 |
| 10 Aug 2022 | INR | 259.7 | 295.05 | 251.55 | 276.2 | 276.2 | +23 (+9.08%) | 103,371 |
| 8 Aug 2022 | INR | 258.7 | 260 | 251.6 | 253.2 | 253.2 | -3.65 (-1.42%) | 10,393 |
| 5 Aug 2022 | INR | 258.9 | 266 | 252.55 | 256.85 | 256.85 | +2.25 (+0.88%) | 9,080 |
| 4 Aug 2022 | INR | 262.8 | 266.3 | 253.1 | 254.6 | 254.6 | -5.6 (-2.15%) | 6,947 |
| 3 Aug 2022 | INR | 266.85 | 266.9 | 255.35 | 260.2 | 260.2 | -5.8 (-2.18%) | 8,571 |
| 2 Aug 2022 | INR | 267.25 | 272 | 260.3 | 266 | 266 | -1.25 (-0.47%) | 14,572 |
| 1 Aug 2022 | INR | 262.2 | 270 | 254.6 | 267.25 | 267.25 | +10.2 (+3.97%) | 38,603 |
| 29 Jul 2022 | INR | 257.45 | 262 | 253.15 | 257.05 | 257.05 | +3.9 (+1.54%) | 13,988 |
| 28 Jul 2022 | INR | 252.1 | 259 | 250 | 253.15 | 253.15 | +1.95 (+0.78%) | 10,372 |
| 27 Jul 2022 | INR | 252.05 | 255.5 | 246.15 | 251.2 | 251.2 | -0.95 (-0.38%) | 22,056 |
| 26 Jul 2022 | INR | 259.9 | 259.9 | 248 | 252.15 | 252.15 | -2.35 (-0.92%) | 9,478 |
