| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 30.65 | 31.25 | 29.6 | 29.95 | 29.95 | -0.4 (-1.32%) | 38,289 |
| 12 Sep 2022 | INR | 29.25 | 31.35 | 29.25 | 30.35 | 30.35 | +0.6 (+2.02%) | 8,995 |
| 9 Sep 2022 | INR | 30.1 | 30.45 | 29.7 | 29.75 | 29.75 | +0.05 (+0.17%) | 5,591 |
| 8 Sep 2022 | INR | 29.65 | 31.15 | 29.15 | 29.7 | 29.7 | -0.55 (-1.82%) | 39,136 |
| 7 Sep 2022 | INR | 29.05 | 30.35 | 29.05 | 30.25 | 30.25 | +0.7 (+2.37%) | 9,761 |
| 6 Sep 2022 | INR | 29.8 | 30 | 29.45 | 29.55 | 29.55 | +0.05 (+0.17%) | 4,109 |
| 5 Sep 2022 | INR | 29.2 | 30.35 | 29.2 | 29.5 | 29.5 | -0.35 (-1.17%) | 8,413 |
| 2 Sep 2022 | INR | 29.2 | 30.7 | 29.2 | 29.85 | 29.85 | -0.05 (-0.17%) | 18,470 |
| 1 Sep 2022 | INR | 29.85 | 30.4 | 29.25 | 29.9 | 29.9 | +0.15 (+0.50%) | 6,750 |
| 30 Aug 2022 | INR | 30.05 | 30.9 | 29.55 | 29.75 | 29.75 | -0.7 (-2.30%) | 9,781 |
| 29 Aug 2022 | INR | 29.05 | 30.9 | 28.85 | 30.45 | 30.45 | +0.5 (+1.67%) | 22,135 |
| 26 Aug 2022 | INR | 30.85 | 31.35 | 29.75 | 29.95 | 29.95 | -0.7 (-2.28%) | 6,981 |
| 25 Aug 2022 | INR | 31.3 | 31.35 | 30.6 | 30.65 | 30.65 | -0.2 (-0.65%) | 2,765 |
| 24 Aug 2022 | INR | 31.35 | 32 | 30.65 | 30.85 | 30.85 | 0.0 (0.0%) | 4,212 |
| 23 Aug 2022 | INR | 30.75 | 32.2 | 30.55 | 30.85 | 30.85 | +0.05 (+0.16%) | 18,192 |
| 22 Aug 2022 | INR | 28.3 | 31.35 | 28.3 | 30.8 | 30.8 | +0.95 (+3.18%) | 24,556 |
| 19 Aug 2022 | INR | 30.1 | 30.8 | 29.45 | 29.85 | 29.85 | +0.05 (+0.17%) | 15,059 |
| 18 Aug 2022 | INR | 29.5 | 30.25 | 29.5 | 29.8 | 29.8 | +0.2 (+0.68%) | 12,062 |
| 17 Aug 2022 | INR | 29.5 | 30.55 | 29.5 | 29.6 | 29.6 | -0.3 (-1.00%) | 6,543 |
| 16 Aug 2022 | INR | 29.6 | 30.4 | 29.15 | 29.9 | 29.9 | +0.3 (+1.01%) | 13,718 |
| 12 Aug 2022 | INR | 29.8 | 30 | 29.5 | 29.6 | 29.6 | -0.55 (-1.82%) | 8,925 |
| 11 Aug 2022 | INR | 31.3 | 31.5 | 29.5 | 30.15 | 30.15 | -1.8 (-5.63%) | 32,182 |
| 10 Aug 2022 | INR | 30.85 | 33.1 | 30.85 | 31.95 | 31.95 | +1.1 (+3.57%) | 9,330 |
| 8 Aug 2022 | INR | 31.85 | 31.85 | 30.55 | 30.85 | 30.85 | -1 (-3.14%) | 9,998 |
| 5 Aug 2022 | INR | 31.05 | 33 | 31.05 | 31.85 | 31.85 | 0.0 (0.0%) | 13,486 |
| 4 Aug 2022 | INR | 33.75 | 34.35 | 31.35 | 31.85 | 31.85 | -1.95 (-5.77%) | 47,600 |
| 3 Aug 2022 | INR | 34.35 | 35 | 30.4 | 33.8 | 33.8 | +4.15 (+14.00%) | 64,691 |
| 2 Aug 2022 | INR | 30.6 | 31 | 29.25 | 29.65 | 29.65 | -0.95 (-3.10%) | 15,280 |
| 1 Aug 2022 | INR | 29.4 | 31.3 | 28.9 | 30.6 | 30.6 | +1.65 (+5.70%) | 18,756 |
| 29 Jul 2022 | INR | 28.65 | 29.45 | 28.35 | 28.95 | 28.95 | +0.4 (+1.40%) | 7,458 |
