| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 109.15 | 110.15 | 105.45 | 106.05 | 53.025 | -3.2 (-2.93%) | 46,407 |
| 12 Sep 2022 | INR | 109.95 | 110.75 | 108.1 | 109.25 | 54.625 | -0.2 (-0.18%) | 24,244 |
| 9 Sep 2022 | INR | 110.35 | 111.45 | 108.4 | 109.45 | 54.725 | -1.3 (-1.17%) | 19,233 |
| 8 Sep 2022 | INR | 111 | 112.25 | 110 | 110.75 | 55.375 | -0.25 (-0.23%) | 17,364 |
| 7 Sep 2022 | INR | 110.1 | 111.95 | 110.1 | 111 | 55.5 | -0.7 (-0.63%) | 25,363 |
| 6 Sep 2022 | INR | 110.6 | 112.85 | 110.6 | 111.7 | 55.85 | +0.45 (+0.40%) | 32,346 |
| 5 Sep 2022 | INR | 109.2 | 112.9 | 109.2 | 111.25 | 55.625 | +0.65 (+0.59%) | 27,665 |
| 2 Sep 2022 | INR | 111.3 | 113.45 | 110.15 | 110.6 | 55.3 | -1.45 (-1.29%) | 23,746 |
| 1 Sep 2022 | INR | 113.65 | 114.45 | 111.05 | 112.05 | 56.025 | -0.55 (-0.49%) | 20,933 |
| 30 Aug 2022 | INR | 110.55 | 114.25 | 110.55 | 112.6 | 56.3 | +2.25 (+2.04%) | 26,738 |
| 29 Aug 2022 | INR | 110 | 111.5 | 107.8 | 110.35 | 55.175 | -2.05 (-1.82%) | 62,558 |
| 26 Aug 2022 | INR | 112.4 | 117.9 | 111.55 | 112.4 | 56.2 | +0.05 (+0.04%) | 62,620 |
| 25 Aug 2022 | INR | 113.95 | 114.85 | 112 | 112.35 | 56.175 | -0.95 (-0.84%) | 15,492 |
| 24 Aug 2022 | INR | 114.2 | 115.25 | 112.85 | 113.3 | 56.65 | -0.55 (-0.48%) | 28,170 |
| 23 Aug 2022 | INR | 113.8 | 114.95 | 111.25 | 113.85 | 56.925 | +0.8 (+0.71%) | 35,803 |
| 22 Aug 2022 | INR | 117.45 | 117.45 | 112.5 | 113.05 | 56.525 | -3.75 (-3.21%) | 48,028 |
| 19 Aug 2022 | INR | 114.3 | 118.25 | 114.3 | 116.8 | 58.4 | +2.7 (+2.37%) | 24,909 |
| 18 Aug 2022 | INR | 114.95 | 115.8 | 112.2 | 114.1 | 57.05 | -0.55 (-0.48%) | 39,565 |
| 17 Aug 2022 | INR | 116.15 | 116.45 | 113.55 | 114.65 | 57.325 | -0.9 (-0.78%) | 10,890 |
| 16 Aug 2022 | INR | 117.35 | 117.9 | 114.75 | 115.55 | 57.775 | +0.95 (+0.83%) | 13,477 |
| 12 Aug 2022 | INR | 115.4 | 117.1 | 112.1 | 114.6 | 57.3 | -0.6 (-0.52%) | 34,129 |
| 11 Aug 2022 | INR | 114.15 | 116 | 111.8 | 115.2 | 57.6 | +1.4 (+1.23%) | 22,278 |
| 10 Aug 2022 | INR | 108.2 | 115 | 108.2 | 113.8 | 56.9 | +3.35 (+3.03%) | 22,675 |
| 8 Aug 2022 | INR | 113 | 114.7 | 109.95 | 110.45 | 55.225 | -2.1 (-1.87%) | 73,017 |
| 5 Aug 2022 | INR | 102.8 | 116.6 | 102.6 | 112.55 | 56.275 | +10.35 (+10.13%) | 111,591 |
| 4 Aug 2022 | INR | 104.5 | 105.45 | 101 | 102.2 | 51.1 | -2.45 (-2.34%) | 43,247 |
| 3 Aug 2022 | INR | 104 | 107.55 | 101.75 | 104.65 | 52.325 | +1.1 (+1.06%) | 68,851 |
| 2 Aug 2022 | INR | 95 | 104.2 | 95 | 103.55 | 51.775 | +8.45 (+8.89%) | 129,556 |
| 1 Aug 2022 | INR | 94.35 | 95.2 | 93.65 | 95.1 | 47.55 | +1.85 (+1.98%) | 8,283 |
| 29 Jul 2022 | INR | 95.1 | 95.4 | 92.15 | 93.25 | 46.625 | -2.85 (-2.97%) | 28,563 |
