| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 81.5 | 82.35 | 81.3 | 81.4 | 81.4 | +0.15 (+0.18%) | 942,442 |
| 12 Sep 2022 | INR | 80.9 | 81.4 | 80.5 | 81.25 | 81.25 | +1.3 (+1.63%) | 1,072,712 |
| 9 Sep 2022 | INR | 80.65 | 81.65 | 79.7 | 79.95 | 79.95 | +0.35 (+0.44%) | 1,243,436 |
| 8 Sep 2022 | INR | 81 | 81.85 | 79.45 | 79.6 | 79.6 | -0.55 (-0.69%) | 988,149 |
| 7 Sep 2022 | INR | 79.65 | 80.3 | 79.05 | 80.15 | 80.15 | -0.2 (-0.25%) | 792,442 |
| 6 Sep 2022 | INR | 79.5 | 80.5 | 78.95 | 80.35 | 80.35 | +1 (+1.26%) | 644,857 |
| 5 Sep 2022 | INR | 77.3 | 79.5 | 77.05 | 79.35 | 79.35 | +2.25 (+2.92%) | 1,226,178 |
| 2 Sep 2022 | INR | 78.2 | 78.2 | 76.7 | 77.1 | 77.1 | -0.65 (-0.84%) | 822,559 |
| 1 Sep 2022 | INR | 80 | 80.5 | 77.3 | 77.75 | 77.75 | -2.75 (-3.42%) | 1,519,197 |
| 30 Aug 2022 | INR | 80.5 | 81.35 | 80.3 | 80.5 | 80.5 | +0.2 (+0.25%) | 498,869 |
| 29 Aug 2022 | INR | 77.45 | 80.9 | 77.45 | 80.3 | 80.3 | -1.4 (-1.71%) | 757,469 |
| 26 Aug 2022 | INR | 80.05 | 82.55 | 80.05 | 81.7 | 81.7 | +1.95 (+2.45%) | 1,325,427 |
| 25 Aug 2022 | INR | 80.65 | 80.9 | 79.3 | 79.75 | 79.75 | -0.15 (-0.19%) | 419,909 |
| 24 Aug 2022 | INR | 79.8 | 80.5 | 78.9 | 79.9 | 79.9 | +0.65 (+0.82%) | 1,028,174 |
| 23 Aug 2022 | INR | 76.1 | 79.5 | 76 | 79.25 | 79.25 | +2.25 (+2.92%) | 926,947 |
| 22 Aug 2022 | INR | 78.55 | 78.85 | 76.8 | 77 | 77 | -2.25 (-2.84%) | 1,050,345 |
| 19 Aug 2022 | INR | 81.5 | 81.8 | 78.75 | 79.25 | 79.25 | -2 (-2.46%) | 1,211,473 |
| 18 Aug 2022 | INR | 83 | 83 | 80.75 | 81.25 | 81.25 | -1.05 (-1.28%) | 873,807 |
| 17 Aug 2022 | INR | 79.45 | 83.4 | 79.15 | 82.3 | 82.3 | +3.1 (+3.91%) | 2,000,167 |
| 16 Aug 2022 | INR | 80.25 | 80.25 | 77.85 | 79.2 | 79.2 | -0.65 (-0.81%) | 928,031 |
| 12 Aug 2022 | INR | 79.9 | 80.9 | 79.2 | 79.85 | 79.85 | +0.6 (+0.76%) | 948,341 |
| 11 Aug 2022 | INR | 80.7 | 80.7 | 78.85 | 79.25 | 79.25 | -0.65 (-0.81%) | 682,172 |
| 10 Aug 2022 | INR | 79.35 | 81 | 76.9 | 79.9 | 79.9 | +1.2 (+1.52%) | 975,804 |
| 8 Aug 2022 | INR | 77.65 | 79.2 | 77.4 | 78.7 | 78.7 | +1.05 (+1.35%) | 742,151 |
| 5 Aug 2022 | INR | 78.25 | 78.8 | 77.45 | 77.65 | 77.65 | -0.3 (-0.38%) | 748,885 |
| 4 Aug 2022 | INR | 78 | 79.5 | 77.15 | 77.95 | 77.95 | +0.5 (+0.65%) | 1,330,153 |
| 3 Aug 2022 | INR | 77.95 | 78.7 | 76.15 | 77.45 | 77.45 | -0.25 (-0.32%) | 871,236 |
| 2 Aug 2022 | INR | 78.8 | 78.8 | 76.45 | 77.7 | 77.7 | -1.4 (-1.77%) | 881,427 |
| 1 Aug 2022 | INR | 78.8 | 79.35 | 77.45 | 79.1 | 79.1 | +1.3 (+1.67%) | 892,245 |
| 29 Jul 2022 | INR | 75.9 | 78.55 | 75.65 | 77.8 | 77.8 | +2.5 (+3.32%) | 1,046,755 |
