| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 1,082.9 | 1,088.95 | 1,061.85 | 1,070.5 | 1,070.5 | -14.2 (-1.31%) | 8,469 |
| 12 Sep 2022 | INR | 1,077.85 | 1,094.05 | 1,073.1 | 1,084.7 | 1,084.7 | +21.2 (+1.99%) | 3,991 |
| 9 Sep 2022 | INR | 1,059.15 | 1,087 | 1,056.45 | 1,063.5 | 1,063.5 | +8.8 (+0.83%) | 4,483 |
| 8 Sep 2022 | INR | 1,063.2 | 1,063.2 | 1,040.7 | 1,054.7 | 1,054.7 | -1.4 (-0.13%) | 1,450 |
| 7 Sep 2022 | INR | 1,079.95 | 1,079.95 | 1,051.65 | 1,056.1 | 1,056.1 | +1.1 (+0.10%) | 2,174 |
| 6 Sep 2022 | INR | 1,065 | 1,073 | 1,050.35 | 1,055 | 1,055 | +6.65 (+0.63%) | 4,121 |
| 5 Sep 2022 | INR | 1,014 | 1,059.25 | 1,014 | 1,048.35 | 1,048.35 | +20.55 (+2.00%) | 9,270 |
| 2 Sep 2022 | INR | 1,037.75 | 1,057 | 1,017.6 | 1,027.8 | 1,027.8 | -20.1 (-1.92%) | 7,958 |
| 1 Sep 2022 | INR | 1,030 | 1,069 | 1,030 | 1,047.9 | 1,047.9 | +1.2 (+0.11%) | 3,719 |
| 30 Aug 2022 | INR | 1,043.7 | 1,057.6 | 1,027.7 | 1,046.7 | 1,046.7 | +12.45 (+1.20%) | 8,887 |
| 29 Aug 2022 | INR | 980.7 | 1,044.05 | 980.7 | 1,034.25 | 1,034.25 | -8.4 (-0.81%) | 5,619 |
| 26 Aug 2022 | INR | 1,031.3 | 1,053 | 1,031.3 | 1,042.65 | 1,042.65 | +16.9 (+1.65%) | 2,669 |
| 25 Aug 2022 | INR | 1,017 | 1,042 | 1,010.6 | 1,025.75 | 1,025.75 | +20.6 (+2.05%) | 5,218 |
| 24 Aug 2022 | INR | 1,004.7 | 1,017.35 | 1,001.4 | 1,005.15 | 1,005.15 | 0.0 (0.0%) | 3,890 |
| 23 Aug 2022 | INR | 1,001.35 | 1,017.9 | 995.95 | 1,005.15 | 1,005.15 | -16.3 (-1.60%) | 3,810 |
| 22 Aug 2022 | INR | 1,024.7 | 1,067 | 1,012 | 1,021.45 | 1,021.45 | -13.05 (-1.26%) | 7,385 |
| 19 Aug 2022 | INR | 1,049.4 | 1,057.05 | 1,027.65 | 1,034.5 | 1,034.5 | +2.25 (+0.22%) | 1,718 |
| 18 Aug 2022 | INR | 1,046.95 | 1,048.25 | 1,029 | 1,032.25 | 1,032.25 | -8.15 (-0.78%) | 3,473 |
| 17 Aug 2022 | INR | 1,069.8 | 1,069.8 | 1,033 | 1,040.4 | 1,040.4 | -23.5 (-2.21%) | 4,822 |
| 16 Aug 2022 | INR | 1,011.35 | 1,075 | 1,011.35 | 1,063.9 | 1,063.9 | +37.05 (+3.61%) | 11,323 |
| 12 Aug 2022 | INR | 1,013.45 | 1,037.15 | 1,013.25 | 1,026.85 | 1,026.85 | +7.3 (+0.72%) | 3,767 |
| 11 Aug 2022 | INR | 1,040 | 1,040 | 1,003.5 | 1,019.55 | 1,019.55 | +9.6 (+0.95%) | 3,977 |
| 10 Aug 2022 | INR | 1,028.95 | 1,029.45 | 1,002.3 | 1,009.95 | 1,009.95 | -17 (-1.66%) | 6,099 |
| 8 Aug 2022 | INR | 1,031.4 | 1,063.5 | 1,016 | 1,026.95 | 1,026.95 | -12.95 (-1.25%) | 14,411 |
| 5 Aug 2022 | INR | 1,040.05 | 1,070 | 1,031.4 | 1,039.9 | 1,039.9 | -7.4 (-0.71%) | 5,320 |
| 4 Aug 2022 | INR | 1,005.6 | 1,052.5 | 998 | 1,047.3 | 1,047.3 | +40.2 (+3.99%) | 6,237 |
| 3 Aug 2022 | INR | 998.9 | 1,014.1 | 996 | 1,007.1 | 1,007.1 | +8.9 (+0.89%) | 6,923 |
| 2 Aug 2022 | INR | 995.35 | 1,024 | 986.45 | 998.2 | 998.2 | -16.15 (-1.59%) | 3,400 |
| 1 Aug 2022 | INR | 1,000 | 1,023.3 | 992.25 | 1,014.35 | 1,014.35 | +18.85 (+1.89%) | 7,582 |
| 29 Jul 2022 | INR | 977.45 | 1,009.55 | 966.6 | 995.5 | 995.5 | +33.95 (+3.53%) | 5,793 |
