| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 376.65 | 379.25 | 374.4 | 375.7 | 375.7 | -0.85 (-0.23%) | 27,467 |
| 12 Sep 2022 | INR | 374.35 | 381.4 | 373.1 | 376.55 | 376.55 | +2.2 (+0.59%) | 85,184 |
| 9 Sep 2022 | INR | 372.5 | 381.4 | 372.5 | 374.35 | 374.35 | +0.05 (+0.01%) | 25,701 |
| 8 Sep 2022 | INR | 379 | 379.9 | 373.5 | 374.3 | 374.3 | -1.65 (-0.44%) | 20,665 |
| 7 Sep 2022 | INR | 369 | 377.55 | 369 | 375.95 | 375.95 | +4.75 (+1.28%) | 26,762 |
| 6 Sep 2022 | INR | 371.1 | 373.5 | 368.75 | 371.2 | 371.2 | +0.15 (+0.04%) | 17,374 |
| 5 Sep 2022 | INR | 367.1 | 374.35 | 365.9 | 371.05 | 371.05 | +1.85 (+0.50%) | 58,905 |
| 2 Sep 2022 | INR | 376 | 376.9 | 368.25 | 369.2 | 369.2 | -3.3 (-0.89%) | 35,876 |
| 1 Sep 2022 | INR | 380 | 384.55 | 371.55 | 372.5 | 372.5 | -5.55 (-1.47%) | 37,976 |
| 30 Aug 2022 | INR | 377.6 | 382 | 375.2 | 378.05 | 378.05 | +0.55 (+0.15%) | 59,429 |
| 29 Aug 2022 | INR | 374.9 | 379.55 | 371.05 | 377.5 | 377.5 | -5 (-1.31%) | 26,269 |
| 26 Aug 2022 | INR | 385.5 | 388 | 381.5 | 382.5 | 382.5 | -2.35 (-0.61%) | 19,591 |
| 25 Aug 2022 | INR | 391.9 | 393.7 | 383.1 | 384.85 | 384.85 | -6.05 (-1.55%) | 27,212 |
| 24 Aug 2022 | INR | 386.9 | 393 | 384 | 390.9 | 390.9 | +7 (+1.82%) | 57,727 |
| 23 Aug 2022 | INR | 380.2 | 388.1 | 377.5 | 383.9 | 383.9 | +0.65 (+0.17%) | 50,182 |
| 22 Aug 2022 | INR | 384 | 387.7 | 382.3 | 383.25 | 383.25 | -4.4 (-1.14%) | 23,257 |
| 19 Aug 2022 | INR | 394.1 | 396.3 | 385 | 387.65 | 387.65 | -6.45 (-1.64%) | 104,050 |
| 18 Aug 2022 | INR | 401.4 | 401.4 | 393.35 | 394.1 | 394.1 | -5.65 (-1.41%) | 32,348 |
| 17 Aug 2022 | INR | 400 | 401.5 | 396.55 | 399.75 | 399.75 | +1.25 (+0.31%) | 64,068 |
| 16 Aug 2022 | INR | 392 | 399.5 | 381 | 398.5 | 398.5 | +11.6 (+3.00%) | 194,767 |
| 12 Aug 2022 | INR | 382.7 | 388.85 | 380.1 | 386.9 | 386.9 | +5.15 (+1.35%) | 173,264 |
| 11 Aug 2022 | INR | 369 | 382.7 | 366.05 | 381.75 | 381.75 | +17.1 (+4.69%) | 238,975 |
| 10 Aug 2022 | INR | 361 | 367 | 358.05 | 364.65 | 364.65 | +4.05 (+1.12%) | 55,202 |
| 8 Aug 2022 | INR | 357.5 | 364.2 | 357.5 | 360.6 | 360.6 | +3.4 (+0.95%) | 18,437 |
| 5 Aug 2022 | INR | 366 | 366 | 354 | 357.2 | 357.2 | -7.35 (-2.02%) | 243,355 |
| 4 Aug 2022 | INR | 349.8 | 365.5 | 346.1 | 364.55 | 364.55 | +18.2 (+5.25%) | 150,269 |
| 3 Aug 2022 | INR | 347.1 | 353.65 | 342.8 | 346.35 | 346.35 | -3.9 (-1.11%) | 55,192 |
| 2 Aug 2022 | INR | 351 | 351.75 | 346.65 | 350.25 | 350.25 | +0.35 (+0.10%) | 27,117 |
| 1 Aug 2022 | INR | 349.7 | 350.95 | 346.9 | 349.9 | 349.9 | +3.6 (+1.04%) | 25,600 |
| 29 Jul 2022 | INR | 350.5 | 352.25 | 344.45 | 346.3 | 346.3 | -3.15 (-0.90%) | 43,372 |
