| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 291 | 292.4 | 288.1 | 288.6 | 288.6 | -1 (-0.35%) | 61,429 |
| 12 Sep 2022 | INR | 290 | 294.95 | 288.35 | 289.6 | 289.6 | +0.15 (+0.05%) | 52,255 |
| 9 Sep 2022 | INR | 288.7 | 291.9 | 288.3 | 289.45 | 289.45 | +0.75 (+0.26%) | 89,899 |
| 8 Sep 2022 | INR | 287.55 | 289.85 | 287 | 288.7 | 288.7 | +1.15 (+0.40%) | 29,997 |
| 7 Sep 2022 | INR | 286 | 289.55 | 285.85 | 287.55 | 287.55 | +0.4 (+0.14%) | 43,240 |
| 6 Sep 2022 | INR | 288 | 289.7 | 286.35 | 287.15 | 287.15 | -0.4 (-0.14%) | 66,085 |
| 5 Sep 2022 | INR | 288.5 | 290.15 | 285.35 | 287.55 | 287.55 | +2.2 (+0.77%) | 54,336 |
| 2 Sep 2022 | INR | 289 | 289 | 284.4 | 285.35 | 285.35 | +0.85 (+0.30%) | 100,202 |
| 1 Sep 2022 | INR | 284.5 | 287 | 283.15 | 284.5 | 284.5 | -0.9 (-0.32%) | 73,376 |
| 30 Aug 2022 | INR | 284.9 | 287.7 | 283.65 | 285.4 | 285.4 | +0.7 (+0.25%) | 69,332 |
| 29 Aug 2022 | INR | 271 | 286.95 | 271 | 284.7 | 284.7 | -0.6 (-0.21%) | 123,335 |
| 26 Aug 2022 | INR | 284.65 | 286.35 | 282 | 285.3 | 285.3 | +3.85 (+1.37%) | 20,929 |
| 25 Aug 2022 | INR | 283.4 | 284.75 | 280.25 | 281.45 | 281.45 | -1.05 (-0.37%) | 54,185 |
| 24 Aug 2022 | INR | 282.8 | 291 | 280.7 | 282.5 | 282.5 | -0.1 (-0.04%) | 112,866 |
| 23 Aug 2022 | INR | 275.55 | 284.25 | 275.55 | 282.6 | 282.6 | +3.4 (+1.22%) | 98,535 |
| 22 Aug 2022 | INR | 282 | 283.8 | 275.05 | 279.2 | 279.2 | -0.9 (-0.32%) | 157,311 |
| 19 Aug 2022 | INR | 282.9 | 283.55 | 277.1 | 280.1 | 280.1 | -2.8 (-0.99%) | 163,945 |
| 18 Aug 2022 | INR | 285.65 | 288.5 | 282.15 | 282.9 | 282.9 | -2.75 (-0.96%) | 127,597 |
| 17 Aug 2022 | INR | 296.7 | 298.4 | 284.15 | 285.65 | 285.65 | -6.65 (-2.28%) | 172,875 |
| 16 Aug 2022 | INR | 275 | 301.5 | 271.45 | 292.3 | 292.3 | +18.55 (+6.78%) | 444,067 |
| 12 Aug 2022 | INR | 273.15 | 276.45 | 273.1 | 273.75 | 273.75 | +0.95 (+0.35%) | 26,742 |
| 11 Aug 2022 | INR | 274.45 | 276.8 | 272.4 | 272.8 | 272.8 | 0.0 (0.0%) | 51,781 |
| 10 Aug 2022 | INR | 271.05 | 275.1 | 270.6 | 272.8 | 272.8 | +1.45 (+0.53%) | 26,530 |
| 8 Aug 2022 | INR | 274.4 | 274.4 | 270.25 | 271.35 | 271.35 | -0.9 (-0.33%) | 49,817 |
| 5 Aug 2022 | INR | 273.2 | 276.2 | 270.1 | 272.25 | 272.25 | +1.3 (+0.48%) | 33,478 |
| 4 Aug 2022 | INR | 272.7 | 272.7 | 266.85 | 270.95 | 270.95 | +1.4 (+0.52%) | 62,436 |
| 3 Aug 2022 | INR | 269.75 | 273 | 268.2 | 269.55 | 269.55 | -1.65 (-0.61%) | 57,551 |
| 2 Aug 2022 | INR | 272.4 | 272.4 | 269.3 | 271.2 | 271.2 | -1.15 (-0.42%) | 26,402 |
| 1 Aug 2022 | INR | 273.25 | 273.85 | 270.4 | 272.35 | 272.35 | +2.55 (+0.95%) | 77,006 |
| 29 Jul 2022 | INR | 269.6 | 270 | 265.55 | 269.8 | 269.8 | +5.1 (+1.93%) | 92,785 |
