| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 150.6 | 151.4 | 147.65 | 148.3 | 148.3 | -1.05 (-0.70%) | 118,120 |
| 12 Sep 2022 | INR | 152.9 | 153.1 | 148.55 | 149.35 | 149.35 | -1.6 (-1.06%) | 91,434 |
| 9 Sep 2022 | INR | 153.55 | 154.65 | 150.2 | 150.95 | 150.95 | -3.1 (-2.01%) | 65,986 |
| 8 Sep 2022 | INR | 151.85 | 154.95 | 151.85 | 154.05 | 154.05 | +2.2 (+1.45%) | 128,666 |
| 7 Sep 2022 | INR | 152.45 | 152.8 | 150.5 | 151.85 | 151.85 | -1.35 (-0.88%) | 48,537 |
| 6 Sep 2022 | INR | 153 | 154.9 | 150.3 | 153.2 | 153.2 | +1.35 (+0.89%) | 119,828 |
| 5 Sep 2022 | INR | 148 | 152.85 | 148 | 151.85 | 151.85 | +4.45 (+3.02%) | 228,154 |
| 2 Sep 2022 | INR | 148 | 151.8 | 146.6 | 147.4 | 147.4 | -0.6 (-0.41%) | 77,974 |
| 1 Sep 2022 | INR | 151.95 | 151.95 | 147.45 | 148 | 148 | -4 (-2.63%) | 61,580 |
| 30 Aug 2022 | INR | 150.45 | 152.65 | 148 | 152 | 152 | +4.1 (+2.77%) | 82,859 |
| 29 Aug 2022 | INR | 144 | 149.5 | 142.5 | 147.9 | 147.9 | +2.65 (+1.82%) | 87,878 |
| 26 Aug 2022 | INR | 146 | 147.85 | 144.65 | 145.25 | 145.25 | 0.0 (0.0%) | 86,708 |
| 25 Aug 2022 | INR | 144.8 | 145.85 | 143.9 | 145.25 | 145.25 | +1.1 (+0.76%) | 64,598 |
| 24 Aug 2022 | INR | 145.85 | 145.85 | 143.4 | 144.15 | 144.15 | +0.3 (+0.21%) | 64,095 |
| 23 Aug 2022 | INR | 141 | 144.75 | 141 | 143.85 | 143.85 | +2.45 (+1.73%) | 52,920 |
| 22 Aug 2022 | INR | 142.8 | 143.8 | 140.45 | 141.4 | 141.4 | -4.45 (-3.05%) | 107,050 |
| 19 Aug 2022 | INR | 147.3 | 148 | 144.4 | 145.85 | 145.85 | -0.5 (-0.34%) | 157,500 |
| 18 Aug 2022 | INR | 141.7 | 147.35 | 141.7 | 146.35 | 146.35 | +4.65 (+3.28%) | 196,467 |
| 17 Aug 2022 | INR | 145.05 | 145.75 | 141.2 | 141.7 | 141.7 | -2.35 (-1.63%) | 185,398 |
| 16 Aug 2022 | INR | 144.5 | 147.85 | 143.5 | 144.05 | 144.05 | +1 (+0.70%) | 242,632 |
| 12 Aug 2022 | INR | 138.5 | 144.5 | 138.5 | 143.05 | 143.05 | +4.75 (+3.43%) | 217,449 |
| 11 Aug 2022 | INR | 139 | 139.35 | 137.65 | 138.3 | 138.3 | +0.15 (+0.11%) | 57,347 |
| 10 Aug 2022 | INR | 139.2 | 139.2 | 137.1 | 138.15 | 138.15 | -0.1 (-0.07%) | 71,592 |
| 8 Aug 2022 | INR | 136.4 | 139.25 | 135.45 | 138.25 | 138.25 | +3.3 (+2.45%) | 204,010 |
| 5 Aug 2022 | INR | 139 | 139 | 134.05 | 134.95 | 134.95 | -1.3 (-0.95%) | 88,667 |
| 4 Aug 2022 | INR | 138 | 138.25 | 134.55 | 136.25 | 136.25 | -1.15 (-0.84%) | 67,437 |
| 3 Aug 2022 | INR | 140.2 | 140.2 | 136.7 | 137.4 | 137.4 | -1.55 (-1.12%) | 52,069 |
| 2 Aug 2022 | INR | 137 | 140.8 | 135 | 138.95 | 138.95 | +2.85 (+2.09%) | 156,087 |
| 1 Aug 2022 | INR | 133.35 | 137.65 | 133.35 | 136.1 | 136.1 | +3.3 (+2.48%) | 157,344 |
| 29 Jul 2022 | INR | 135.5 | 135.5 | 131.6 | 132.8 | 132.8 | -0.7 (-0.52%) | 111,918 |
