| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 41.6 | 41.6 | 40.1 | 40.6 | 40.6 | +0.55 (+1.37%) | 133,087 |
| 12 Sep 2022 | INR | 40.45 | 40.45 | 39.5 | 40.05 | 40.05 | +0.6 (+1.52%) | 103,568 |
| 9 Sep 2022 | INR | 39.45 | 39.5 | 38.6 | 39.45 | 39.45 | +0.9 (+2.33%) | 168,510 |
| 8 Sep 2022 | INR | 37.65 | 38.7 | 37.65 | 38.55 | 38.55 | +0.9 (+2.39%) | 146,119 |
| 7 Sep 2022 | INR | 36 | 37.65 | 36 | 37.65 | 37.65 | +1.75 (+4.87%) | 177,426 |
| 6 Sep 2022 | INR | 34.25 | 35.9 | 34.05 | 35.9 | 35.9 | +1.7 (+4.97%) | 159,969 |
| 5 Sep 2022 | INR | 35 | 35.3 | 34.05 | 34.2 | 34.2 | +0.15 (+0.44%) | 149,209 |
| 2 Sep 2022 | INR | 32.45 | 34.05 | 31.9 | 34.05 | 34.05 | +1.6 (+4.93%) | 280,243 |
| 1 Sep 2022 | INR | 32.7 | 33.05 | 32.45 | 32.45 | 32.45 | -0.2 (-0.61%) | 320,556 |
| 30 Aug 2022 | INR | 33.45 | 33.75 | 30.9 | 32.65 | 32.65 | +0.2 (+0.62%) | 412,902 |
| 29 Aug 2022 | INR | 32.4 | 32.45 | 31 | 32.45 | 32.45 | +1.495 (+4.83%) | 380,172 |
| 29 Aug 2022 |
|
|||||||
| 26 Aug 2022 | INR | 307 | 312.65 | 298 | 309.55 | 30.955 | +11.75 (+3.95%) | 50,511 |
| 25 Aug 2022 | INR | 285 | 297.8 | 284 | 297.8 | 29.78 | +14.15 (+4.99%) | 51,619 |
| 24 Aug 2022 | INR | 278.2 | 285.95 | 278 | 283.65 | 28.365 | +5.65 (+2.03%) | 15,465 |
| 23 Aug 2022 | INR | 280.4 | 280.4 | 275 | 278 | 27.8 | +3.75 (+1.37%) | 17,823 |
| 22 Aug 2022 | INR | 268.95 | 274.25 | 264.85 | 274.25 | 27.425 | +13.05 (+5.00%) | 53,762 |
| 19 Aug 2022 | INR | 262 | 264.75 | 252 | 261.2 | 26.12 | +9.05 (+3.59%) | 28,596 |
| 18 Aug 2022 | INR | 254.6 | 254.6 | 248 | 252.15 | 25.215 | +2.55 (+1.02%) | 5,687 |
| 17 Aug 2022 | INR | 249 | 255.8 | 243.2 | 249.6 | 24.96 | +5.95 (+2.44%) | 22,017 |
| 16 Aug 2022 | INR | 252.3 | 252.3 | 240 | 243.65 | 24.365 | +3.3 (+1.37%) | 11,368 |
| 12 Aug 2022 | INR | 257.75 | 257.75 | 239.2 | 240.35 | 24.035 | -11.35 (-4.51%) | 10,848 |
| 11 Aug 2022 | INR | 242.15 | 251.75 | 242.05 | 251.7 | 25.17 | +10.35 (+4.29%) | 19,880 |
| 10 Aug 2022 | INR | 253.7 | 254 | 240 | 241.35 | 24.135 | -9.9 (-3.94%) | 53,568 |
| 8 Aug 2022 | INR | 248.9 | 254.75 | 245 | 251.25 | 25.125 | +2 (+0.80%) | 46,348 |
| 5 Aug 2022 | INR | 243.55 | 249.25 | 240 | 249.25 | 24.925 | +11.85 (+4.99%) | 97,184 |
| 4 Aug 2022 | INR | 226.7 | 237.4 | 226.7 | 237.4 | 23.74 | +11.3 (+5.00%) | 79,373 |
| 3 Aug 2022 | INR | 218.7 | 226.1 | 215.5 | 226.1 | 22.61 | +10.75 (+4.99%) | 70,375 |
| 2 Aug 2022 | INR | 205.4 | 215.35 | 205.1 | 215.35 | 21.535 | +10.25 (+5.00%) | 75,182 |
| 1 Aug 2022 | INR | 222.05 | 222.7 | 200.6 | 205.1 | 20.51 | -16.9 (-7.61%) | 45,260 |
| 29 Jul 2022 | INR | 242 | 242 | 221.85 | 222 | 22.2 | -24.05 (-9.77%) | 75,205 |
