| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 316 | 319.95 | 314.8 | 317.45 | 317.45 | +2.65 (+0.84%) | 155,291 |
| 12 Sep 2022 | INR | 313.05 | 316.3 | 312 | 314.8 | 314.8 | +2.3 (+0.74%) | 271,966 |
| 9 Sep 2022 | INR | 312 | 314.85 | 309.9 | 312.5 | 312.5 | +3.25 (+1.05%) | 216,872 |
| 8 Sep 2022 | INR | 309 | 311.55 | 307.75 | 309.25 | 309.25 | +1.6 (+0.52%) | 178,967 |
| 7 Sep 2022 | INR | 304 | 313.7 | 304 | 307.65 | 307.65 | +2.45 (+0.80%) | 353,885 |
| 6 Sep 2022 | INR | 309.95 | 311.45 | 303.8 | 305.2 | 305.2 | -4.85 (-1.56%) | 424,694 |
| 5 Sep 2022 | INR | 297 | 311.45 | 297 | 310.05 | 310.05 | +13.55 (+4.57%) | 469,013 |
| 2 Sep 2022 | INR | 296 | 298.9 | 293.15 | 296.5 | 296.5 | +1.7 (+0.58%) | 416,900 |
| 1 Sep 2022 | INR | 285.4 | 296 | 283.4 | 294.8 | 294.8 | +9.4 (+3.29%) | 294,600 |
| 30 Aug 2022 | INR | 284.8 | 288.15 | 283.7 | 285.4 | 285.4 | +3.45 (+1.22%) | 170,127 |
| 29 Aug 2022 | INR | 277.7 | 284.5 | 272.3 | 281.95 | 281.95 | +1.25 (+0.45%) | 234,585 |
| 26 Aug 2022 | INR | 276 | 281.95 | 274.85 | 280.7 | 280.7 | +7.3 (+2.67%) | 298,925 |
| 25 Aug 2022 | INR | 276 | 277.15 | 272.9 | 273.4 | 273.4 | -1.3 (-0.47%) | 116,202 |
| 24 Aug 2022 | INR | 273.9 | 275.55 | 271.5 | 274.7 | 274.7 | +1.5 (+0.55%) | 132,519 |
| 23 Aug 2022 | INR | 264.9 | 274.45 | 263.45 | 273.2 | 273.2 | +5.9 (+2.21%) | 177,658 |
| 22 Aug 2022 | INR | 270 | 271.55 | 265 | 267.3 | 267.3 | -4.25 (-1.57%) | 322,819 |
| 19 Aug 2022 | INR | 275.4 | 277.55 | 268.85 | 271.55 | 271.55 | -3.85 (-1.40%) | 349,295 |
| 18 Aug 2022 | INR | 277.8 | 281.1 | 274.2 | 275.4 | 275.4 | +0.15 (+0.05%) | 283,880 |
| 17 Aug 2022 | INR | 275.5 | 280.45 | 274.5 | 275.25 | 275.25 | -0.25 (-0.09%) | 483,232 |
| 16 Aug 2022 | INR | 273.95 | 277.25 | 272 | 275.5 | 275.5 | +3.6 (+1.32%) | 182,609 |
| 12 Aug 2022 | INR | 279 | 279 | 270.7 | 271.9 | 271.9 | -5.4 (-1.95%) | 277,134 |
| 11 Aug 2022 | INR | 271 | 278.8 | 270.25 | 277.3 | 277.3 | +9.2 (+3.43%) | 288,627 |
| 10 Aug 2022 | INR | 274.45 | 277 | 266.4 | 268.1 | 268.1 | -2.55 (-0.94%) | 425,385 |
| 8 Aug 2022 | INR | 271.8 | 272.6 | 267 | 270.65 | 270.65 | +0.9 (+0.33%) | 346,324 |
| 5 Aug 2022 | INR | 266.65 | 273.9 | 266.65 | 269.75 | 269.75 | -0.7 (-0.26%) | 239,640 |
| 4 Aug 2022 | INR | 274.95 | 275.5 | 265.55 | 270.45 | 270.45 | -3.55 (-1.30%) | 478,874 |
| 3 Aug 2022 | INR | 269.2 | 274.95 | 267.7 | 274 | 274 | +4.8 (+1.78%) | 379,975 |
| 2 Aug 2022 | INR | 269.1 | 273.5 | 266.5 | 269.2 | 269.2 | -1.2 (-0.44%) | 196,500 |
| 1 Aug 2022 | INR | 263 | 272.9 | 263 | 270.4 | 270.4 | +7.7 (+2.93%) | 342,604 |
| 29 Jul 2022 | INR | 265 | 266.95 | 262 | 262.7 | 262.7 | -0.6 (-0.23%) | 211,326 |
