| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2022 | INR | 531.9 | 544.9 | 531.1 | 540 | 540 | +6.65 (+1.25%) | 16,845,027 |
| 1 Aug 2022 | INR | 529.05 | 535 | 526.4 | 533.35 | 533.35 | +5.7 (+1.08%) | 8,295,631 |
| 29 Jul 2022 | INR | 535.05 | 537 | 526.75 | 527.65 | 527.65 | -4.5 (-0.85%) | 11,921,058 |
| 28 Jul 2022 | INR | 533.2 | 537.5 | 529.55 | 532.15 | 532.15 | +3.8 (+0.72%) | 12,160,734 |
| 27 Jul 2022 | INR | 515.3 | 529.95 | 512.25 | 528.35 | 528.35 | +14.65 (+2.85%) | 15,101,546 |
| 26 Jul 2022 | INR | 517.7 | 520.8 | 513.1 | 513.7 | 513.7 | -2.55 (-0.49%) | 8,862,656 |
| 25 Jul 2022 | INR | 513.4 | 519 | 509.15 | 516.25 | 516.25 | +4.35 (+0.85%) | 10,229,778 |
| 22 Jul 2022 | INR | 513.45 | 520.2 | 511.2 | 511.9 | 511.9 | +0.8 (+0.16%) | 14,699,129 |
| 21 Jul 2022 | INR | 509.8 | 513.4 | 506.75 | 511.1 | 511.1 | +3.7 (+0.73%) | 13,814,893 |
| 20 Jul 2022 | INR | 501 | 510.6 | 500.4 | 507.4 | 507.4 | +9.5 (+1.91%) | 19,280,117 |
| 19 Jul 2022 | INR | 488 | 498.55 | 488 | 497.9 | 497.9 | +8.3 (+1.70%) | 11,724,183 |
| 18 Jul 2022 | INR | 484.55 | 491.5 | 482.1 | 489.6 | 489.6 | +10.9 (+2.28%) | 9,934,786 |
| 15 Jul 2022 | INR | 482.55 | 484.4 | 474.7 | 478.7 | 478.7 | -1.6 (-0.33%) | 6,945,602 |
| 14 Jul 2022 | INR | 486.6 | 488.9 | 476.8 | 480.3 | 480.3 | -5.9 (-1.21%) | 9,385,630 |
| 13 Jul 2022 | INR | 487.75 | 492.45 | 484.55 | 486.2 | 486.2 | +2.8 (+0.58%) | 8,208,853 |
| 12 Jul 2022 | INR | 485 | 491.35 | 483.1 | 483.4 | 483.4 | -4.65 (-0.95%) | 7,364,457 |
| 11 Jul 2022 | INR | 485 | 491.3 | 485 | 488.05 | 488.05 | -0.4 (-0.08%) | 7,704,792 |
| 8 Jul 2022 | INR | 489 | 489.9 | 485.15 | 488.45 | 488.45 | +1.55 (+0.32%) | 9,057,231 |
| 7 Jul 2022 | INR | 484 | 488.25 | 481.6 | 486.9 | 486.9 | +6.35 (+1.32%) | 11,497,832 |
| 6 Jul 2022 | INR | 475.15 | 481 | 473.9 | 480.55 | 480.55 | +8 (+1.69%) | 12,059,857 |
| 5 Jul 2022 | INR | 475.15 | 480 | 471 | 472.55 | 472.55 | -1.4 (-0.30%) | 12,003,244 |
| 4 Jul 2022 | INR | 466.85 | 474.15 | 466.85 | 473.95 | 473.95 | +5.45 (+1.16%) | 9,186,358 |
| 1 Jul 2022 | INR | 463.35 | 468.8 | 460.55 | 468.5 | 468.5 | +2.9 (+0.62%) | 9,405,495 |
| 30 Jun 2022 | INR | 459 | 469.3 | 458.6 | 465.6 | 465.6 | +6.65 (+1.45%) | 16,926,328 |
| 29 Jun 2022 | INR | 460 | 462.7 | 458 | 458.95 | 458.95 | -5.8 (-1.25%) | 11,800,876 |
| 28 Jun 2022 | INR | 458.9 | 465.75 | 458 | 464.75 | 464.75 | +3.2 (+0.69%) | 13,261,290 |
| 27 Jun 2022 | INR | 459.95 | 464.85 | 458.05 | 461.55 | 461.55 | +7 (+1.54%) | 9,509,175 |
| 24 Jun 2022 | INR | 455.8 | 460.35 | 453.2 | 454.55 | 454.55 | +3.3 (+0.73%) | 10,833,364 |
| 23 Jun 2022 | INR | 449 | 456.45 | 446 | 451.25 | 451.25 | +4.2 (+0.94%) | 12,229,833 |
| 22 Jun 2022 | INR | 448.75 | 451.2 | 444.65 | 447.05 | 447.05 | -3.95 (-0.88%) | 11,066,447 |
