| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 600.1 | 606.75 | 600.1 | 602.05 | 602.05 | +2.45 (+0.41%) | 91,614 |
| 14 Sep 2022 | INR | 597 | 605.9 | 596.05 | 599.6 | 599.6 | -6.85 (-1.13%) | 108,207 |
| 13 Sep 2022 | INR | 605.95 | 614.5 | 602.1 | 606.45 | 606.45 | +3.05 (+0.51%) | 228,816 |
| 12 Sep 2022 | INR | 602 | 612 | 602 | 603.4 | 603.4 | +2.05 (+0.34%) | 222,778 |
| 9 Sep 2022 | INR | 603.55 | 606.45 | 598.2 | 601.35 | 601.35 | +1.05 (+0.17%) | 80,502 |
| 8 Sep 2022 | INR | 599.95 | 608 | 599 | 600.3 | 600.3 | +3.75 (+0.63%) | 120,871 |
| 7 Sep 2022 | INR | 595 | 598 | 592.2 | 596.55 | 596.55 | -0.15 (-0.03%) | 67,043 |
| 6 Sep 2022 | INR | 599.8 | 599.8 | 594 | 596.7 | 596.7 | +0.5 (+0.08%) | 63,884 |
| 5 Sep 2022 | INR | 599 | 601.4 | 594.15 | 596.2 | 596.2 | +3.15 (+0.53%) | 101,061 |
| 2 Sep 2022 | INR | 586 | 602 | 586 | 593.05 | 593.05 | +4.1 (+0.70%) | 177,056 |
| 1 Sep 2022 | INR | 584.95 | 593.5 | 584 | 588.95 | 588.95 | +1.7 (+0.29%) | 72,230 |
| 30 Aug 2022 | INR | 588 | 594.9 | 584.6 | 587.25 | 587.25 | +3.15 (+0.54%) | 176,512 |
| 29 Aug 2022 | INR | 563 | 587 | 560 | 584.1 | 584.1 | +3.5 (+0.60%) | 100,233 |
| 26 Aug 2022 | INR | 584.7 | 587.85 | 578.35 | 580.6 | 580.6 | -0.7 (-0.12%) | 90,564 |
| 25 Aug 2022 | INR | 582 | 586.1 | 580 | 581.3 | 581.3 | +0.7 (+0.12%) | 76,993 |
| 24 Aug 2022 | INR | 588 | 592 | 579.7 | 580.6 | 580.6 | -4.9 (-0.84%) | 378,907 |
| 23 Aug 2022 | INR | 580.8 | 592.3 | 578.15 | 585.5 | 585.5 | -0.6 (-0.10%) | 127,642 |
| 22 Aug 2022 | INR | 588 | 592.9 | 584 | 586.1 | 586.1 | -4.1 (-0.69%) | 137,298 |
| 19 Aug 2022 | INR | 600.9 | 601.95 | 590 | 590.2 | 590.2 | -8.05 (-1.35%) | 356,402 |
| 18 Aug 2022 | INR | 597 | 602.4 | 595.6 | 598.25 | 598.25 | +0.1 (+0.02%) | 155,398 |
| 17 Aug 2022 | INR | 599.9 | 601.95 | 596.1 | 598.15 | 598.15 | +0.85 (+0.14%) | 120,118 |
| 16 Aug 2022 | INR | 602.45 | 602.45 | 595.1 | 597.3 | 597.3 | -2.55 (-0.43%) | 166,336 |
| 12 Aug 2022 | INR | 605 | 605.7 | 597.8 | 599.85 | 599.85 | -1 (-0.17%) | 141,714 |
| 11 Aug 2022 | INR | 624 | 624.55 | 596 | 600.85 | 600.85 | -7.55 (-1.24%) | 364,805 |
| 10 Aug 2022 | INR | 603 | 611.8 | 592 | 608.4 | 608.4 | -26.8 (-4.22%) | 835,068 |
| 8 Aug 2022 | INR | 638.7 | 649.6 | 627.05 | 635.2 | 635.2 | +1.75 (+0.28%) | 416,884 |
| 5 Aug 2022 | INR | 607.9 | 643.5 | 607.4 | 633.45 | 633.45 | +28.35 (+4.69%) | 717,769 |
| 4 Aug 2022 | INR | 611.95 | 616.75 | 598.6 | 605.1 | 605.1 | -3.7 (-0.61%) | 109,770 |
| 3 Aug 2022 | INR | 611 | 613.15 | 605 | 608.8 | 608.8 | -2.75 (-0.45%) | 61,520 |
| 2 Aug 2022 | INR | 614.9 | 618.9 | 607 | 611.55 | 611.55 | -0.55 (-0.09%) | 248,278 |
