| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 513.3 | 518.2 | 495 | 499.95 | 499.95 | -12.5 (-2.44%) | 303,038 |
| 14 Sep 2022 | INR | 515 | 521.7 | 510.7 | 512.45 | 512.45 | -7.7 (-1.48%) | 70,778 |
| 13 Sep 2022 | INR | 520.5 | 530 | 518.2 | 520.15 | 520.15 | +1.3 (+0.25%) | 86,563 |
| 12 Sep 2022 | INR | 515.05 | 521.7 | 515.05 | 518.85 | 518.85 | +4.1 (+0.80%) | 64,949 |
| 9 Sep 2022 | INR | 528.95 | 531.4 | 513.1 | 514.75 | 514.75 | -11.5 (-2.19%) | 73,695 |
| 8 Sep 2022 | INR | 525 | 534.95 | 522.5 | 526.25 | 526.25 | +3 (+0.57%) | 78,560 |
| 7 Sep 2022 | INR | 512.6 | 529 | 512.6 | 523.25 | 523.25 | +10.65 (+2.08%) | 78,735 |
| 6 Sep 2022 | INR | 518 | 520 | 508.3 | 512.6 | 512.6 | -4.5 (-0.87%) | 67,154 |
| 5 Sep 2022 | INR | 515.2 | 520.45 | 510.5 | 517.1 | 517.1 | +1.9 (+0.37%) | 51,223 |
| 2 Sep 2022 | INR | 520 | 524.55 | 514.45 | 515.2 | 515.2 | -4.6 (-0.88%) | 72,021 |
| 1 Sep 2022 | INR | 519.1 | 529.15 | 516.15 | 519.8 | 519.8 | -1.35 (-0.26%) | 84,377 |
| 30 Aug 2022 | INR | 528.8 | 531.8 | 519 | 521.15 | 521.15 | -3.15 (-0.60%) | 96,386 |
| 29 Aug 2022 | INR | 521.5 | 530 | 514.35 | 524.3 | 524.3 | -6.85 (-1.29%) | 79,892 |
| 26 Aug 2022 | INR | 523.2 | 540 | 521 | 531.15 | 531.15 | +10.65 (+2.05%) | 220,626 |
| 25 Aug 2022 | INR | 522 | 528.5 | 515 | 520.5 | 520.5 | +1.65 (+0.32%) | 69,006 |
| 24 Aug 2022 | INR | 504.7 | 523.75 | 504.4 | 518.85 | 518.85 | +14.15 (+2.80%) | 109,454 |
| 23 Aug 2022 | INR | 500 | 510.55 | 494.2 | 504.7 | 504.7 | +4.8 (+0.96%) | 84,729 |
| 22 Aug 2022 | INR | 510.2 | 514.35 | 496.55 | 499.9 | 499.9 | -16.45 (-3.19%) | 132,705 |
| 19 Aug 2022 | INR | 528.4 | 529.8 | 515 | 516.35 | 516.35 | -11.25 (-2.13%) | 106,430 |
| 18 Aug 2022 | INR | 520 | 533.05 | 518.1 | 527.6 | 527.6 | +5.4 (+1.03%) | 178,286 |
| 17 Aug 2022 | INR | 525 | 527.4 | 520 | 522.2 | 522.2 | -1.6 (-0.31%) | 101,017 |
| 16 Aug 2022 | INR | 530.95 | 535.25 | 520.05 | 523.8 | 523.8 | -2.7 (-0.51%) | 171,826 |
| 12 Aug 2022 | INR | 515 | 529.35 | 508.85 | 526.5 | 526.5 | +15.7 (+3.07%) | 268,020 |
| 11 Aug 2022 | INR | 501.2 | 514.7 | 499 | 510.8 | 510.8 | +12.25 (+2.46%) | 238,742 |
| 10 Aug 2022 | INR | 524.6 | 524.6 | 490.3 | 498.55 | 498.55 | -23.5 (-4.50%) | 245,131 |
| 8 Aug 2022 | INR | 531.5 | 533.75 | 519.4 | 522.05 | 522.05 | -4.8 (-0.91%) | 124,874 |
| 5 Aug 2022 | INR | 534 | 535.4 | 521.35 | 526.85 | 526.85 | -2.3 (-0.43%) | 166,793 |
| 4 Aug 2022 | INR | 541.9 | 542.8 | 525 | 529.15 | 529.15 | -6.15 (-1.15%) | 141,179 |
| 3 Aug 2022 | INR | 552.35 | 564 | 531.95 | 535.3 | 535.3 | -8.95 (-1.64%) | 315,344 |
| 2 Aug 2022 | INR | 528.8 | 548 | 523.85 | 544.25 | 544.25 | +18.65 (+3.55%) | 390,466 |
