| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 569.1 | 574 | 560.3 | 562.5 | 562.5 | -9 (-1.57%) | 14,739,280 |
| 15 Sep 2022 | INR | 572.55 | 578.5 | 567.9 | 571.5 | 571.5 | -0.8 (-0.14%) | 12,749,947 |
| 14 Sep 2022 | INR | 550 | 574.85 | 549.25 | 572.3 | 572.3 | +15.2 (+2.73%) | 21,632,641 |
| 13 Sep 2022 | INR | 560 | 560 | 553.75 | 557.1 | 557.1 | +2.15 (+0.39%) | 16,707,275 |
| 12 Sep 2022 | INR | 554.9 | 558.6 | 551.25 | 554.95 | 554.95 | +3 (+0.54%) | 9,677,415 |
| 9 Sep 2022 | INR | 549.65 | 557 | 548 | 551.95 | 551.95 | +6.7 (+1.23%) | 18,587,927 |
| 8 Sep 2022 | INR | 536 | 546.3 | 535.5 | 545.25 | 545.25 | +13.15 (+2.47%) | 12,240,707 |
| 7 Sep 2022 | INR | 534.4 | 537.45 | 531.55 | 532.1 | 532.1 | -5.2 (-0.97%) | 8,445,359 |
| 6 Sep 2022 | INR | 538 | 542.7 | 534.1 | 537.3 | 537.3 | -1.45 (-0.27%) | 8,657,868 |
| 5 Sep 2022 | INR | 537 | 540.8 | 536.3 | 538.75 | 538.75 | +3.75 (+0.70%) | 7,819,994 |
| 2 Sep 2022 | INR | 537 | 537.85 | 531.25 | 535 | 535 | +0.75 (+0.14%) | 10,017,930 |
| 1 Sep 2022 | INR | 522.25 | 540.9 | 522.25 | 534.25 | 534.25 | +3.25 (+0.61%) | 16,670,228 |
| 30 Aug 2022 | INR | 518.2 | 532.5 | 517.95 | 531 | 531 | +16 (+3.11%) | 14,835,308 |
| 29 Aug 2022 | INR | 511.3 | 517 | 508.75 | 515 | 515 | -9.3 (-1.77%) | 9,421,339 |
| 26 Aug 2022 | INR | 523.8 | 529.5 | 522.2 | 524.3 | 524.3 | +4.15 (+0.80%) | 12,855,886 |
| 25 Aug 2022 | INR | 521.95 | 528.3 | 518.5 | 520.15 | 520.15 | -0.25 (-0.05%) | 15,473,450 |
| 24 Aug 2022 | INR | 519 | 523 | 512.3 | 520.4 | 520.4 | -2.6 (-0.50%) | 11,930,650 |
| 23 Aug 2022 | INR | 508.25 | 524 | 508.25 | 523 | 523 | +11.9 (+2.33%) | 8,597,965 |
| 22 Aug 2022 | INR | 519 | 519.9 | 510 | 511.1 | 511.1 | -8.95 (-1.72%) | 9,676,954 |
| 19 Aug 2022 | INR | 532 | 533.65 | 518.5 | 520.05 | 520.05 | -11.95 (-2.25%) | 11,087,222 |
| 18 Aug 2022 | INR | 526.85 | 534.8 | 526.2 | 532 | 532 | +4.2 (+0.80%) | 9,013,662 |
| 17 Aug 2022 | INR | 528.85 | 530.55 | 524.35 | 527.8 | 527.8 | +1.2 (+0.23%) | 12,054,183 |
| 16 Aug 2022 | INR | 533.3 | 533.85 | 525 | 526.6 | 526.6 | -4.4 (-0.83%) | 10,721,167 |
| 12 Aug 2022 | INR | 525.7 | 531.8 | 525.15 | 531 | 531 | +6.5 (+1.24%) | 12,154,012 |
| 11 Aug 2022 | INR | 520 | 526 | 517.2 | 524.5 | 524.5 | +10.6 (+2.06%) | 13,862,195 |
| 10 Aug 2022 | INR | 521.55 | 523.5 | 513.4 | 513.9 | 513.9 | -6.2 (-1.19%) | 16,904,151 |
| 8 Aug 2022 | INR | 524 | 524 | 513.85 | 520.1 | 520.1 | -12.25 (-2.30%) | 32,566,317 |
| 5 Aug 2022 | INR | 535.55 | 542.9 | 529 | 532.35 | 532.35 | +0.05 (+0.01%) | 21,110,734 |
| 4 Aug 2022 | INR | 543.65 | 544 | 524.2 | 532.3 | 532.3 | -8.2 (-1.52%) | 18,072,293 |
| 3 Aug 2022 | INR | 541.9 | 546.4 | 534.65 | 540.5 | 540.5 | +0.5 (+0.09%) | 24,262,125 |
