| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2022 | INR | 606 | 620 | 590.25 | 612.05 | 612.05 | +10.4 (+1.73%) | 511,860 |
| 13 Sep 2022 | INR | 591.8 | 609.6 | 581.8 | 601.65 | 601.65 | +15.8 (+2.70%) | 256,015 |
| 12 Sep 2022 | INR | 579.15 | 589.6 | 574.35 | 585.85 | 585.85 | +12.4 (+2.16%) | 136,115 |
| 9 Sep 2022 | INR | 585 | 589 | 570.55 | 573.45 | 573.45 | -3.75 (-0.65%) | 203,775 |
| 8 Sep 2022 | INR | 574.3 | 587.35 | 574.3 | 577.2 | 577.2 | +4.3 (+0.75%) | 179,160 |
| 7 Sep 2022 | INR | 575 | 594.55 | 570.1 | 572.9 | 572.9 | -5.45 (-0.94%) | 234,070 |
| 6 Sep 2022 | INR | 594 | 600.15 | 576 | 578.35 | 578.35 | -18.65 (-3.12%) | 218,245 |
| 5 Sep 2022 | INR | 608.75 | 609 | 593.95 | 597 | 597 | -0.95 (-0.16%) | 91,125 |
| 2 Sep 2022 | INR | 604 | 620 | 593.1 | 597.95 | 597.95 | -2.75 (-0.46%) | 234,155 |
| 1 Sep 2022 | INR | 610 | 624 | 598 | 600.7 | 600.7 | -7.95 (-1.31%) | 280,230 |
| 30 Aug 2022 | INR | 584 | 614 | 579.25 | 608.65 | 608.65 | +26.2 (+4.50%) | 496,685 |
| 29 Aug 2022 | INR | 560.15 | 589.1 | 555 | 582.45 | 582.45 | +12.3 (+2.16%) | 323,300 |
| 26 Aug 2022 | INR | 585.6 | 614 | 568.1 | 570.15 | 570.15 | -9.65 (-1.66%) | 266,825 |
| 25 Aug 2022 | INR | 602 | 614.2 | 577 | 579.8 | 579.8 | -16.55 (-2.78%) | 447,835 |
| 24 Aug 2022 | INR | 597.6 | 600.8 | 589.05 | 596.35 | 596.35 | +3.45 (+0.58%) | 348,055 |
| 23 Aug 2022 | INR | 565 | 607 | 560.1 | 592.9 | 592.9 | +32.55 (+5.81%) | 1,727,930 |
| 22 Aug 2022 | INR | 554.7 | 571.35 | 537 | 560.35 | 560.35 | +12.15 (+2.22%) | 827,795 |
| 19 Aug 2022 | INR | 515 | 552 | 508.2 | 548.2 | 548.2 | +43.65 (+8.65%) | 1,402,935 |
| 18 Aug 2022 | INR | 498 | 509 | 498 | 504.55 | 504.55 | +5.05 (+1.01%) | 241,890 |
| 17 Aug 2022 | INR | 498 | 503.65 | 498 | 499.5 | 499.5 | +1.6 (+0.32%) | 103,395 |
| 16 Aug 2022 | INR | 500 | 503.3 | 497.15 | 497.9 | 497.9 | +1.9 (+0.38%) | 125,650 |
| 12 Aug 2022 | INR | 505 | 506 | 491.45 | 496 | 496 | -4.65 (-0.93%) | 150,160 |
| 11 Aug 2022 | INR | 504 | 506.65 | 500 | 500.65 | 500.65 | -0.65 (-0.13%) | 72,395 |
| 10 Aug 2022 | INR | 497.35 | 508.3 | 497.35 | 501.3 | 501.3 | +3.95 (+0.79%) | 171,350 |
| 8 Aug 2022 | INR | 502 | 513.95 | 495 | 497.35 | 497.35 | +1.95 (+0.39%) | 436,185 |
| 5 Aug 2022 | INR | 496 | 504 | 481.65 | 495.4 | 495.4 | -1.05 (-0.21%) | 273,240 |
| 4 Aug 2022 | INR | 500.4 | 502.8 | 491.4 | 496.45 | 496.45 | +2.95 (+0.60%) | 117,140 |
| 3 Aug 2022 | INR | 509 | 509 | 492.5 | 493.5 | 493.5 | -9.8 (-1.95%) | 128,580 |
| 2 Aug 2022 | INR | 502 | 509.7 | 495.3 | 503.3 | 503.3 | +1.5 (+0.30%) | 148,050 |
| 1 Aug 2022 | INR | 507.15 | 524.6 | 499 | 501.8 | 501.8 | -4.45 (-0.88%) | 230,605 |
