| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 572.6 | 577 | 560 | 570.1 | 570.1 | +5.45 (+0.97%) | 34,734 |
| 14 Sep 2022 | INR | 554.6 | 575 | 543.95 | 564.65 | 564.65 | +7.85 (+1.41%) | 48,557 |
| 13 Sep 2022 | INR | 563.95 | 575 | 556 | 556.8 | 556.8 | -1 (-0.18%) | 19,968 |
| 12 Sep 2022 | INR | 572.7 | 577.15 | 555.5 | 557.8 | 557.8 | -12.35 (-2.17%) | 40,054 |
| 9 Sep 2022 | INR | 579.85 | 582.85 | 566.2 | 570.15 | 570.15 | -5.2 (-0.90%) | 70,256 |
| 8 Sep 2022 | INR | 531 | 590 | 531 | 575.35 | 575.35 | +44.85 (+8.45%) | 317,883 |
| 7 Sep 2022 | INR | 527.95 | 531.05 | 525 | 530.5 | 530.5 | +2.65 (+0.50%) | 27,823 |
| 6 Sep 2022 | INR | 527.2 | 537 | 525.5 | 527.85 | 527.85 | +0.95 (+0.18%) | 12,343 |
| 5 Sep 2022 | INR | 533 | 539.7 | 525.7 | 526.9 | 526.9 | -5.8 (-1.09%) | 14,146 |
| 2 Sep 2022 | INR | 535 | 542.05 | 530.1 | 532.7 | 532.7 | -2.2 (-0.41%) | 17,895 |
| 1 Sep 2022 | INR | 534.9 | 543.95 | 531.8 | 534.9 | 534.9 | -8.15 (-1.50%) | 17,375 |
| 30 Aug 2022 | INR | 519.65 | 555.45 | 517.1 | 543.05 | 543.05 | +26.2 (+5.07%) | 52,504 |
| 29 Aug 2022 | INR | 507.55 | 523.9 | 507.55 | 516.85 | 516.85 | -7.15 (-1.36%) | 13,146 |
| 26 Aug 2022 | INR | 534.95 | 540 | 521 | 524 | 524 | -7.4 (-1.39%) | 22,196 |
| 25 Aug 2022 | INR | 520.05 | 540 | 520.05 | 531.4 | 531.4 | +5.3 (+1.01%) | 18,215 |
| 24 Aug 2022 | INR | 516 | 541.5 | 509.05 | 526.1 | 526.1 | +10.45 (+2.03%) | 45,565 |
| 23 Aug 2022 | INR | 513 | 518.65 | 512 | 515.65 | 515.65 | +3.3 (+0.64%) | 13,949 |
| 22 Aug 2022 | INR | 515 | 520 | 510.4 | 512.35 | 512.35 | -10.95 (-2.09%) | 20,902 |
| 19 Aug 2022 | INR | 526 | 531.5 | 520.1 | 523.3 | 523.3 | -3.65 (-0.69%) | 18,744 |
| 18 Aug 2022 | INR | 534.75 | 535.7 | 525.05 | 526.95 | 526.95 | -7.85 (-1.47%) | 35,467 |
| 17 Aug 2022 | INR | 549.95 | 549.95 | 533 | 534.8 | 534.8 | -5.7 (-1.05%) | 24,727 |
| 16 Aug 2022 | INR | 534.3 | 550 | 520 | 540.5 | 540.5 | +8.65 (+1.63%) | 28,331 |
| 12 Aug 2022 | INR | 556.5 | 556.5 | 525.5 | 531.85 | 531.85 | -28.25 (-5.04%) | 45,562 |
| 11 Aug 2022 | INR | 554 | 570 | 545.55 | 560.1 | 560.1 | +10.55 (+1.92%) | 75,742 |
| 10 Aug 2022 | INR | 549.85 | 567.05 | 537.15 | 549.55 | 549.55 | +5.15 (+0.95%) | 42,087 |
| 8 Aug 2022 | INR | 543.65 | 553.2 | 540 | 544.4 | 544.4 | +0.75 (+0.14%) | 13,536 |
| 5 Aug 2022 | INR | 538.75 | 548.35 | 534 | 543.65 | 543.65 | +11.3 (+2.12%) | 13,471 |
| 4 Aug 2022 | INR | 535 | 553.95 | 525 | 532.35 | 532.35 | -4.05 (-0.76%) | 17,711 |
| 3 Aug 2022 | INR | 545 | 550.85 | 533 | 536.4 | 536.4 | -11 (-2.01%) | 21,994 |
| 2 Aug 2022 | INR | 566 | 567.05 | 538.5 | 547.4 | 547.4 | -13.65 (-2.43%) | 32,770 |
