| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 59.05 | 59.6 | 58.2 | 58.55 | 58.55 | +0.45 (+0.77%) | 159,532 |
| 12 Sep 2022 | INR | 56.65 | 58.6 | 56.65 | 58.1 | 58.1 | +1.6 (+2.83%) | 141,401 |
| 9 Sep 2022 | INR | 58.4 | 58.65 | 56.2 | 56.5 | 56.5 | -1.4 (-2.42%) | 171,023 |
| 8 Sep 2022 | INR | 57.8 | 59.25 | 56.75 | 57.9 | 57.9 | +0.65 (+1.14%) | 180,053 |
| 7 Sep 2022 | INR | 54.4 | 58 | 54 | 57.25 | 57.25 | +2.3 (+4.19%) | 233,449 |
| 6 Sep 2022 | INR | 55.05 | 56.7 | 54.25 | 54.95 | 54.95 | -0.5 (-0.90%) | 208,685 |
| 5 Sep 2022 | INR | 52.5 | 55.9 | 52.5 | 55.45 | 55.45 | +2.2 (+4.13%) | 179,994 |
| 2 Sep 2022 | INR | 52.65 | 54.5 | 52.4 | 53.25 | 53.25 | -0.35 (-0.65%) | 66,358 |
| 1 Sep 2022 | INR | 52.6 | 54.5 | 52.6 | 53.6 | 53.6 | +1 (+1.90%) | 114,565 |
| 30 Aug 2022 | INR | 51.15 | 52.85 | 50.6 | 52.6 | 52.6 | +2.15 (+4.26%) | 163,131 |
| 29 Aug 2022 | INR | 47.15 | 50.75 | 47.15 | 50.45 | 50.45 | -0.35 (-0.69%) | 70,309 |
| 26 Aug 2022 | INR | 51.75 | 52.45 | 50.5 | 50.8 | 50.8 | -0.25 (-0.49%) | 51,004 |
| 25 Aug 2022 | INR | 49.55 | 52.4 | 49.55 | 51.05 | 51.05 | +1 (+2.00%) | 136,614 |
| 24 Aug 2022 | INR | 50.85 | 51.05 | 49.45 | 50.05 | 50.05 | -0.4 (-0.79%) | 72,342 |
| 23 Aug 2022 | INR | 49.55 | 51.6 | 49.55 | 50.45 | 50.45 | -0.05 (-0.10%) | 55,919 |
| 22 Aug 2022 | INR | 51.3 | 51.9 | 50.1 | 50.5 | 50.5 | -0.3 (-0.59%) | 93,357 |
| 19 Aug 2022 | INR | 51.4 | 53.85 | 50.25 | 50.8 | 50.8 | -1.75 (-3.33%) | 163,653 |
| 18 Aug 2022 | INR | 51.55 | 53.7 | 51.5 | 52.55 | 52.55 | +0.9 (+1.74%) | 242,772 |
| 17 Aug 2022 | INR | 50 | 52.3 | 49.95 | 51.65 | 51.65 | +2.1 (+4.24%) | 173,426 |
| 16 Aug 2022 | INR | 46.45 | 49.9 | 46.45 | 49.55 | 49.55 | +1.8 (+3.77%) | 63,722 |
| 12 Aug 2022 | INR | 49 | 49.3 | 47.5 | 47.75 | 47.75 | -0.5 (-1.04%) | 56,410 |
| 11 Aug 2022 | INR | 45.8 | 48.85 | 45.35 | 48.25 | 48.25 | +2.65 (+5.81%) | 239,529 |
| 10 Aug 2022 | INR | 48.75 | 48.75 | 45.5 | 45.6 | 45.6 | -3 (-6.17%) | 182,103 |
| 8 Aug 2022 | INR | 48.9 | 51.25 | 48 | 48.6 | 48.6 | +0.1 (+0.21%) | 233,304 |
| 5 Aug 2022 | INR | 48 | 49.65 | 47.65 | 48.5 | 48.5 | +0.75 (+1.57%) | 133,791 |
| 4 Aug 2022 | INR | 48.05 | 48.4 | 45.65 | 47.75 | 47.75 | +0.35 (+0.74%) | 171,821 |
| 3 Aug 2022 | INR | 48.95 | 49.2 | 47.05 | 47.4 | 47.4 | -0.4 (-0.84%) | 90,787 |
| 2 Aug 2022 | INR | 47.2 | 48.4 | 47.15 | 47.8 | 47.8 | +0.15 (+0.31%) | 34,005 |
| 1 Aug 2022 | INR | 46.35 | 49.15 | 45.9 | 47.65 | 47.65 | +1.7 (+3.70%) | 107,300 |
| 29 Jul 2022 | INR | 44.05 | 46.55 | 44 | 45.95 | 45.95 | +2.4 (+5.51%) | 119,607 |
