| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 83.25 | 84.2 | 83.25 | 83.6 | 83.6 | +0.35 (+0.42%) | 1,599,101 |
| 12 Sep 2022 | INR | 82.7 | 83.55 | 82.5 | 83.25 | 83.25 | +1.15 (+1.40%) | 714,043 |
| 9 Sep 2022 | INR | 82.25 | 82.75 | 81.55 | 82.1 | 82.1 | +0.5 (+0.61%) | 1,859,896 |
| 8 Sep 2022 | INR | 82.5 | 83.1 | 81.25 | 81.6 | 81.6 | -0.6 (-0.73%) | 715,581 |
| 7 Sep 2022 | INR | 81.95 | 82.6 | 81.45 | 82.2 | 82.2 | +0.25 (+0.31%) | 1,190,995 |
| 6 Sep 2022 | INR | 81.05 | 82.45 | 80.05 | 81.95 | 81.95 | +1.45 (+1.80%) | 2,340,507 |
| 5 Sep 2022 | INR | 79.25 | 81.05 | 79.25 | 80.5 | 80.5 | +1.3 (+1.64%) | 1,808,121 |
| 2 Sep 2022 | INR | 81 | 81.75 | 79 | 79.2 | 79.2 | -1.8 (-2.22%) | 1,920,812 |
| 1 Sep 2022 | INR | 80.6 | 81.45 | 80 | 81 | 81 | -0.45 (-0.55%) | 2,021,366 |
| 30 Aug 2022 | INR | 80.5 | 81.7 | 80.2 | 81.45 | 81.45 | +1.4 (+1.75%) | 2,254,482 |
| 29 Aug 2022 | INR | 79.1 | 80.45 | 78.5 | 80.05 | 80.05 | -1.6 (-1.96%) | 956,038 |
| 26 Aug 2022 | INR | 81 | 82.9 | 80.5 | 81.65 | 81.65 | +1.75 (+2.19%) | 2,640,483 |
| 25 Aug 2022 | INR | 79.65 | 80.9 | 79.5 | 79.9 | 79.9 | +0.5 (+0.63%) | 1,070,062 |
| 24 Aug 2022 | INR | 79.75 | 80.3 | 78.95 | 79.4 | 79.4 | -0.55 (-0.69%) | 851,199 |
| 23 Aug 2022 | INR | 77.5 | 80.3 | 77 | 79.95 | 79.95 | +1.8 (+2.30%) | 1,573,939 |
| 22 Aug 2022 | INR | 80.5 | 81.35 | 78 | 78.15 | 78.15 | -3.6 (-4.40%) | 2,260,386 |
| 19 Aug 2022 | INR | 83.45 | 83.45 | 81.35 | 81.75 | 81.75 | -1.4 (-1.68%) | 1,703,493 |
| 18 Aug 2022 | INR | 82.35 | 83.35 | 82.05 | 83.15 | 83.15 | +0.35 (+0.42%) | 998,201 |
| 17 Aug 2022 | INR | 83 | 84 | 82.35 | 82.8 | 82.8 | +0.1 (+0.12%) | 2,614,844 |
| 16 Aug 2022 | INR | 82.4 | 83 | 80.25 | 82.7 | 82.7 | +1.15 (+1.41%) | 1,096,137 |
| 12 Aug 2022 | INR | 79.2 | 82.15 | 78.8 | 81.55 | 81.55 | +2.7 (+3.42%) | 3,513,048 |
| 11 Aug 2022 | INR | 79.85 | 79.85 | 78.05 | 78.85 | 78.85 | -1 (-1.25%) | 2,030,302 |
| 10 Aug 2022 | INR | 78.45 | 80.3 | 77.55 | 79.85 | 79.85 | +1.65 (+2.11%) | 3,213,298 |
| 8 Aug 2022 | INR | 77.8 | 78.6 | 76.9 | 78.2 | 78.2 | +0.65 (+0.84%) | 735,264 |
| 5 Aug 2022 | INR | 77 | 78.45 | 77 | 77.55 | 77.55 | +0.55 (+0.71%) | 1,958,509 |
| 4 Aug 2022 | INR | 76.3 | 78.15 | 75.95 | 77 | 77 | +0.65 (+0.85%) | 2,247,301 |
| 3 Aug 2022 | INR | 77.9 | 78.6 | 75.45 | 76.35 | 76.35 | -1.15 (-1.48%) | 2,083,583 |
| 2 Aug 2022 | INR | 77.6 | 78 | 75.9 | 77.5 | 77.5 | -0.15 (-0.19%) | 1,368,761 |
| 1 Aug 2022 | INR | 77.9 | 78.1 | 76.5 | 77.65 | 77.65 | +0.5 (+0.65%) | 1,595,633 |
| 29 Jul 2022 | INR | 75 | 77.45 | 74.5 | 77.15 | 77.15 | +3.35 (+4.54%) | 4,226,553 |
