| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 798.25 | 804.6 | 785.35 | 796.25 | 796.25 | +9.35 (+1.19%) | 15,889 |
| 12 Sep 2022 | INR | 800 | 803.65 | 783.35 | 786.9 | 786.9 | -10 (-1.25%) | 12,303 |
| 9 Sep 2022 | INR | 811.7 | 814.15 | 794 | 796.9 | 796.9 | -9.05 (-1.12%) | 105,751 |
| 8 Sep 2022 | INR | 824.95 | 824.95 | 802.65 | 805.95 | 805.95 | -6.8 (-0.84%) | 11,436 |
| 7 Sep 2022 | INR | 796.05 | 813.95 | 795.65 | 812.75 | 812.75 | +11.85 (+1.48%) | 15,724 |
| 6 Sep 2022 | INR | 804 | 811 | 788.3 | 800.9 | 800.9 | -5.1 (-0.63%) | 11,665 |
| 5 Sep 2022 | INR | 810.9 | 825.4 | 802.5 | 806 | 806 | -8.75 (-1.07%) | 9,716 |
| 2 Sep 2022 | INR | 826.25 | 831.45 | 812.25 | 814.75 | 814.75 | -8.35 (-1.01%) | 13,582 |
| 1 Sep 2022 | INR | 825.7 | 838 | 815.45 | 823.1 | 823.1 | -0.8 (-0.10%) | 18,725 |
| 30 Aug 2022 | INR | 817.3 | 825.6 | 808.45 | 823.9 | 823.9 | +15.5 (+1.92%) | 12,872 |
| 29 Aug 2022 | INR | 794.05 | 821.05 | 791.3 | 808.4 | 808.4 | +4.2 (+0.52%) | 21,464 |
| 26 Aug 2022 | INR | 824 | 839.7 | 802 | 804.2 | 804.2 | -8.05 (-0.99%) | 24,679 |
| 25 Aug 2022 | INR | 808.8 | 819.5 | 807.65 | 812.25 | 812.25 | +8.6 (+1.07%) | 14,946 |
| 24 Aug 2022 | INR | 805 | 806.15 | 788.5 | 803.65 | 803.65 | +5 (+0.63%) | 10,838 |
| 23 Aug 2022 | INR | 792.6 | 818.5 | 792.6 | 798.65 | 798.65 | -2.65 (-0.33%) | 14,887 |
| 22 Aug 2022 | INR | 807.6 | 820.05 | 798.9 | 801.3 | 801.3 | -11.55 (-1.42%) | 10,096 |
| 19 Aug 2022 | INR | 838.9 | 840.9 | 807 | 812.85 | 812.85 | -22.15 (-2.65%) | 22,517 |
| 18 Aug 2022 | INR | 831 | 844 | 829.4 | 835 | 835 | -2.8 (-0.33%) | 7,186 |
| 17 Aug 2022 | INR | 816.9 | 854.35 | 816.05 | 837.8 | 837.8 | +21.15 (+2.59%) | 36,370 |
| 16 Aug 2022 | INR | 804.35 | 822 | 797.75 | 816.65 | 816.65 | +25 (+3.16%) | 21,803 |
| 12 Aug 2022 | INR | 781.4 | 796.4 | 775.6 | 791.65 | 791.65 | +9.9 (+1.27%) | 16,503 |
| 11 Aug 2022 | INR | 784 | 784.85 | 767.5 | 781.75 | 781.75 | +2.4 (+0.31%) | 7,400 |
| 10 Aug 2022 | INR | 794.1 | 794.1 | 774.2 | 779.35 | 779.35 | -16.15 (-2.03%) | 13,167 |
| 8 Aug 2022 | INR | 831.95 | 831.95 | 790.6 | 795.5 | 795.5 | -25.2 (-3.07%) | 14,785 |
| 5 Aug 2022 | INR | 834 | 834 | 815.5 | 820.7 | 820.7 | -1.45 (-0.18%) | 10,365 |
| 4 Aug 2022 | INR | 827.75 | 832.3 | 815.45 | 822.15 | 822.15 | -7.25 (-0.87%) | 12,007 |
| 3 Aug 2022 | INR | 846.85 | 847.05 | 812.35 | 829.4 | 829.4 | -19.4 (-2.29%) | 14,517 |
| 2 Aug 2022 | INR | 853 | 868.2 | 834.85 | 848.8 | 848.8 | -26.2 (-2.99%) | 30,063 |
| 1 Aug 2022 | INR | 867 | 884.7 | 848.65 | 875 | 875 | +14.85 (+1.73%) | 20,083 |
| 29 Jul 2022 | INR | 833.6 | 878.05 | 829.65 | 860.15 | 860.15 | +33.85 (+4.10%) | 31,272 |
