| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 40.8 | 42.1 | 40.45 | 41.6 | 41.6 | +1.05 (+2.59%) | 1,805,025 |
| 12 Sep 2022 | INR | 41.35 | 41.4 | 40.4 | 40.55 | 40.55 | -0.55 (-1.34%) | 1,411,673 |
| 9 Sep 2022 | INR | 41.45 | 41.75 | 40.4 | 41.1 | 41.1 | 0.0 (0.0%) | 823,443 |
| 8 Sep 2022 | INR | 41.8 | 41.85 | 40.55 | 41.1 | 41.1 | -0.15 (-0.36%) | 1,119,569 |
| 7 Sep 2022 | INR | 38.75 | 42.1 | 38.75 | 41.25 | 41.25 | +0.5 (+1.23%) | 3,988,047 |
| 6 Sep 2022 | INR | 42.8 | 42.8 | 40.3 | 40.75 | 40.75 | -1.65 (-3.89%) | 1,428,082 |
| 5 Sep 2022 | INR | 44 | 44 | 42.25 | 42.4 | 42.4 | -0.55 (-1.28%) | 874,511 |
| 2 Sep 2022 | INR | 43.65 | 45.15 | 41.7 | 42.95 | 42.95 | -0.1 (-0.23%) | 1,258,845 |
| 1 Sep 2022 | INR | 40.75 | 43.1 | 39.55 | 43.05 | 43.05 | +2 (+4.87%) | 1,762,915 |
| 30 Aug 2022 | INR | 43.5 | 43.5 | 40.9 | 41.05 | 41.05 | -1.9 (-4.42%) | 2,381,210 |
| 29 Aug 2022 | INR | 42.9 | 44.3 | 42.9 | 42.95 | 42.95 | -2.2 (-4.87%) | 3,698,958 |
| 26 Aug 2022 | INR | 41.55 | 45.85 | 41.55 | 45.15 | 45.15 | +1.45 (+3.32%) | 4,909,068 |
| 25 Aug 2022 | INR | 43.7 | 43.7 | 43.7 | 43.7 | 43.7 | -2.25 (-4.90%) | 173,528 |
| 24 Aug 2022 | INR | 46.9 | 47.45 | 45.95 | 45.95 | 45.95 | -2.4 (-4.96%) | 1,386,420 |
| 23 Aug 2022 | INR | 48 | 49.05 | 44.75 | 48.35 | 48.35 | +1.6 (+3.42%) | 8,174,063 |
| 22 Aug 2022 | INR | 45.8 | 46.75 | 45.5 | 46.75 | 46.75 | +2.2 (+4.94%) | 5,846,582 |
| 19 Aug 2022 | INR | 44.55 | 44.55 | 43 | 44.55 | 44.55 | +2.1 (+4.95%) | 10,396,598 |
| 18 Aug 2022 | INR | 41.5 | 42.45 | 41.4 | 42.45 | 42.45 | +2 (+4.94%) | 2,015,983 |
| 17 Aug 2022 | INR | 39.15 | 40.45 | 38.75 | 40.45 | 40.45 | +1.9 (+4.93%) | 6,215,176 |
| 16 Aug 2022 | INR | 38.65 | 38.65 | 35.05 | 38.55 | 38.55 | +1.7 (+4.61%) | 11,085,676 |
| 12 Aug 2022 | INR | 39.95 | 40.2 | 36.45 | 36.85 | 36.85 | -1.45 (-3.79%) | 2,070,380 |
| 11 Aug 2022 | INR | 36.1 | 38.3 | 35.2 | 38.3 | 38.3 | +1.8 (+4.93%) | 2,066,932 |
| 10 Aug 2022 | INR | 38 | 40.3 | 36.5 | 36.5 | 36.5 | -1.9 (-4.95%) | 3,766,942 |
| 8 Aug 2022 | INR | 39.7 | 41.85 | 38.4 | 38.4 | 38.4 | -2 (-4.95%) | 2,224,336 |
| 5 Aug 2022 | INR | 41.6 | 43 | 40.4 | 40.4 | 40.4 | -2.1 (-4.94%) | 2,464,836 |
| 4 Aug 2022 | INR | 44.65 | 46.5 | 42.5 | 42.5 | 42.5 | -2.2 (-4.92%) | 2,585,545 |
| 3 Aug 2022 | INR | 47.05 | 48.1 | 44.7 | 44.7 | 44.7 | -2.35 (-4.99%) | 1,191,447 |
| 2 Aug 2022 | INR | 47.85 | 48.75 | 46.5 | 47.05 | 47.05 | -0.95 (-1.98%) | 1,112,934 |
| 1 Aug 2022 | INR | 50.35 | 51.35 | 47.7 | 48 | 48 | -1.25 (-2.54%) | 1,096,470 |
| 29 Jul 2022 | INR | 45.5 | 49.25 | 44.65 | 49.25 | 49.25 | +2.3 (+4.90%) | 1,726,889 |
