| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 78.6 | 78.85 | 76.65 | 76.8 | 76.8 | -1.1 (-1.41%) | 1,110,498 |
| 12 Sep 2022 | INR | 79.4 | 80.35 | 77.65 | 77.9 | 77.9 | -1.05 (-1.33%) | 841,090 |
| 9 Sep 2022 | INR | 80.75 | 81.1 | 78.5 | 78.95 | 78.95 | -1.25 (-1.56%) | 1,311,518 |
| 8 Sep 2022 | INR | 80.05 | 82.5 | 79.8 | 80.2 | 80.2 | +0.85 (+1.07%) | 1,935,252 |
| 7 Sep 2022 | INR | 76.55 | 80.5 | 76.55 | 79.35 | 79.35 | +1.9 (+2.45%) | 1,487,256 |
| 6 Sep 2022 | INR | 79.15 | 79.55 | 76.7 | 77.45 | 77.45 | -1.25 (-1.59%) | 1,178,574 |
| 5 Sep 2022 | INR | 77.3 | 81.2 | 76.9 | 78.7 | 78.7 | +2.35 (+3.08%) | 1,970,259 |
| 2 Sep 2022 | INR | 74.2 | 79.7 | 73.65 | 76.35 | 76.35 | +2.3 (+3.11%) | 2,454,001 |
| 1 Sep 2022 | INR | 73.75 | 75.05 | 73.3 | 74.05 | 74.05 | -0.2 (-0.27%) | 576,168 |
| 30 Aug 2022 | INR | 75.3 | 77 | 74.05 | 74.25 | 74.25 | -0.25 (-0.34%) | 1,388,415 |
| 29 Aug 2022 | INR | 69.95 | 76.3 | 69.05 | 74.5 | 74.5 | +2.9 (+4.05%) | 2,142,262 |
| 26 Aug 2022 | INR | 72.75 | 73.6 | 71.05 | 71.6 | 71.6 | -0.4 (-0.56%) | 906,212 |
| 25 Aug 2022 | INR | 73.5 | 74.5 | 71.75 | 72 | 72 | -1.15 (-1.57%) | 508,672 |
| 24 Aug 2022 | INR | 72 | 74.4 | 71.7 | 73.15 | 73.15 | +1.2 (+1.67%) | 1,060,465 |
| 23 Aug 2022 | INR | 70.1 | 72.6 | 70.1 | 71.95 | 71.95 | +0.75 (+1.05%) | 1,001,837 |
| 22 Aug 2022 | INR | 72.7 | 73.05 | 71 | 71.2 | 71.2 | -1.6 (-2.20%) | 1,109,435 |
| 19 Aug 2022 | INR | 76 | 76.6 | 72.35 | 72.8 | 72.8 | -2.9 (-3.83%) | 925,929 |
| 18 Aug 2022 | INR | 76 | 77.35 | 75.3 | 75.7 | 75.7 | -0.25 (-0.33%) | 771,386 |
| 17 Aug 2022 | INR | 74 | 77.8 | 73.85 | 75.95 | 75.95 | +1.7 (+2.29%) | 2,030,467 |
| 16 Aug 2022 | INR | 74.8 | 75.7 | 73.75 | 74.25 | 74.25 | -0.7 (-0.93%) | 833,895 |
| 12 Aug 2022 | INR | 75.8 | 76.1 | 74.55 | 74.95 | 74.95 | -0.6 (-0.79%) | 911,091 |
| 11 Aug 2022 | INR | 75.55 | 76.7 | 73.85 | 75.55 | 75.55 | +0.3 (+0.40%) | 1,250,001 |
| 10 Aug 2022 | INR | 76 | 78.2 | 74.35 | 75.25 | 75.25 | +0.8 (+1.07%) | 2,740,909 |
| 8 Aug 2022 | INR | 68.25 | 75.5 | 67.6 | 74.45 | 74.45 | +6.4 (+9.40%) | 3,461,430 |
| 5 Aug 2022 | INR | 66.4 | 69.8 | 65.75 | 68.05 | 68.05 | +2.15 (+3.26%) | 1,959,752 |
| 4 Aug 2022 | INR | 67.3 | 67.45 | 64.45 | 65.9 | 65.9 | -0.85 (-1.27%) | 851,212 |
| 3 Aug 2022 | INR | 68.35 | 68.35 | 66.45 | 66.75 | 66.75 | -1.05 (-1.55%) | 529,356 |
| 2 Aug 2022 | INR | 66.75 | 69.15 | 66.15 | 67.8 | 67.8 | +1.05 (+1.57%) | 1,351,536 |
| 1 Aug 2022 | INR | 67.75 | 67.75 | 65.95 | 66.75 | 66.75 | +0.25 (+0.38%) | 521,108 |
| 29 Jul 2022 | INR | 67.5 | 68 | 65.85 | 66.5 | 66.5 | +0.2 (+0.30%) | 1,149,971 |
