| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 282.45 | 286.05 | 275.1 | 278.15 | 278.15 | -2.95 (-1.05%) | 5,173 |
| 12 Sep 2022 | INR | 275.75 | 292 | 274.25 | 281.1 | 281.1 | +9.3 (+3.42%) | 7,399 |
| 9 Sep 2022 | INR | 276.7 | 283 | 269.3 | 271.8 | 271.8 | -4.9 (-1.77%) | 7,217 |
| 8 Sep 2022 | INR | 279.25 | 280 | 274.2 | 276.7 | 276.7 | +0.45 (+0.16%) | 7,334 |
| 7 Sep 2022 | INR | 275.75 | 284.15 | 273.3 | 276.25 | 276.25 | -4.5 (-1.60%) | 10,728 |
| 6 Sep 2022 | INR | 281.5 | 283.65 | 275.25 | 280.75 | 280.75 | -1 (-0.35%) | 7,052 |
| 5 Sep 2022 | INR | 276.55 | 288.05 | 276.55 | 281.75 | 281.75 | +5 (+1.81%) | 12,134 |
| 2 Sep 2022 | INR | 271.55 | 289.5 | 265 | 276.75 | 276.75 | +5.65 (+2.08%) | 36,186 |
| 1 Sep 2022 | INR | 268.25 | 275.9 | 264.1 | 271.1 | 271.1 | +4.85 (+1.82%) | 4,600 |
| 30 Aug 2022 | INR | 263.9 | 271.9 | 263.8 | 266.25 | 266.25 | +2.8 (+1.06%) | 4,429 |
| 29 Aug 2022 | INR | 258.95 | 264 | 257.3 | 263.45 | 263.45 | -0.9 (-0.34%) | 2,168 |
| 26 Aug 2022 | INR | 267 | 273.55 | 263.8 | 264.35 | 264.35 | -3.15 (-1.18%) | 9,996 |
| 25 Aug 2022 | INR | 259.05 | 274.15 | 257.9 | 267.5 | 267.5 | +9.75 (+3.78%) | 10,537 |
| 24 Aug 2022 | INR | 258 | 262.8 | 256.55 | 257.75 | 257.75 | -0.35 (-0.14%) | 8,183 |
| 23 Aug 2022 | INR | 252.4 | 260.6 | 247.15 | 258.1 | 258.1 | +5.75 (+2.28%) | 2,899 |
| 22 Aug 2022 | INR | 261 | 261 | 251.05 | 252.35 | 252.35 | -4.95 (-1.92%) | 4,631 |
| 19 Aug 2022 | INR | 257.55 | 263.1 | 256.5 | 257.3 | 257.3 | +0.85 (+0.33%) | 3,891 |
| 18 Aug 2022 | INR | 258.45 | 262.75 | 254.2 | 256.45 | 256.45 | -1.35 (-0.52%) | 7,846 |
| 17 Aug 2022 | INR | 260.9 | 263.65 | 256.3 | 257.8 | 257.8 | -2.65 (-1.02%) | 6,255 |
| 16 Aug 2022 | INR | 261 | 263.6 | 258.7 | 260.45 | 260.45 | +1.25 (+0.48%) | 3,532 |
| 12 Aug 2022 | INR | 258.45 | 264.95 | 256.05 | 259.2 | 259.2 | +0.15 (+0.06%) | 3,059 |
| 11 Aug 2022 | INR | 259.9 | 261.35 | 250.1 | 259.05 | 259.05 | +0.7 (+0.27%) | 16,369 |
| 10 Aug 2022 | INR | 270 | 270 | 253.2 | 258.35 | 258.35 | -11.1 (-4.12%) | 8,750 |
| 8 Aug 2022 | INR | 269.65 | 275.95 | 267.35 | 269.45 | 269.45 | +0.4 (+0.15%) | 7,358 |
| 5 Aug 2022 | INR | 271.55 | 275.2 | 268.3 | 269.05 | 269.05 | -1.2 (-0.44%) | 7,306 |
| 4 Aug 2022 | INR | 290 | 290 | 269 | 270.25 | 270.25 | -14.2 (-4.99%) | 12,013 |
| 3 Aug 2022 | INR | 288 | 297.4 | 279.25 | 284.45 | 284.45 | -3.75 (-1.30%) | 11,611 |
| 2 Aug 2022 | INR | 278.7 | 297 | 277.1 | 288.2 | 288.2 | +6.55 (+2.33%) | 21,580 |
| 1 Aug 2022 | INR | 270.55 | 283 | 270.45 | 281.65 | 281.65 | +11.55 (+4.28%) | 16,448 |
| 29 Jul 2022 | INR | 271.1 | 278.1 | 266.55 | 270.1 | 270.1 | -1 (-0.37%) | 12,577 |
