| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 306.7 | 313.15 | 306 | 306.65 | 306.65 | -2.95 (-0.95%) | 3,983 |
| 12 Sep 2022 | INR | 317.15 | 324 | 307.35 | 309.6 | 309.6 | -3.95 (-1.26%) | 34,740 |
| 9 Sep 2022 | INR | 300 | 320 | 300 | 313.55 | 313.55 | +13.6 (+4.53%) | 13,271 |
| 8 Sep 2022 | INR | 303 | 307.95 | 299.55 | 299.95 | 299.95 | -3.1 (-1.02%) | 2,712 |
| 7 Sep 2022 | INR | 310 | 310 | 300.3 | 303.05 | 303.05 | -3.85 (-1.25%) | 10,208 |
| 6 Sep 2022 | INR | 318.5 | 319.55 | 302.2 | 306.9 | 306.9 | +0.45 (+0.15%) | 19,851 |
| 5 Sep 2022 | INR | 290.45 | 312 | 290.2 | 306.45 | 306.45 | +17.95 (+6.22%) | 20,690 |
| 2 Sep 2022 | INR | 285.4 | 291.5 | 283.6 | 288.5 | 288.5 | +4.65 (+1.64%) | 3,509 |
| 1 Sep 2022 | INR | 280.95 | 298.7 | 280.95 | 283.85 | 283.85 | +0.8 (+0.28%) | 11,285 |
| 30 Aug 2022 | INR | 285.4 | 285.4 | 280.9 | 283.05 | 283.05 | +0.55 (+0.19%) | 2,335 |
| 29 Aug 2022 | INR | 285.8 | 285.8 | 280.5 | 282.5 | 282.5 | -9.35 (-3.20%) | 2,710 |
| 26 Aug 2022 | INR | 288.5 | 295.8 | 284.05 | 291.85 | 291.85 | +3.95 (+1.37%) | 16,755 |
| 25 Aug 2022 | INR | 297 | 297 | 286.5 | 287.9 | 287.9 | -3.35 (-1.15%) | 6,087 |
| 24 Aug 2022 | INR | 271.25 | 305.25 | 271.25 | 291.25 | 291.25 | +23.65 (+8.84%) | 70,484 |
| 23 Aug 2022 | INR | 265.05 | 271.25 | 263.95 | 267.6 | 267.6 | 0.0 (0.0%) | 1,996 |
| 22 Aug 2022 | INR | 271 | 272.25 | 267 | 267.6 | 267.6 | -6.95 (-2.53%) | 2,426 |
| 19 Aug 2022 | INR | 275.5 | 283.45 | 274.1 | 274.55 | 274.55 | -5.4 (-1.93%) | 7,578 |
| 18 Aug 2022 | INR | 284 | 289.75 | 278.95 | 279.95 | 279.95 | -2.25 (-0.80%) | 5,282 |
| 17 Aug 2022 | INR | 278 | 289.75 | 278 | 282.2 | 282.2 | +4.55 (+1.64%) | 6,506 |
| 16 Aug 2022 | INR | 285.25 | 285.25 | 276.5 | 277.65 | 277.65 | -0.8 (-0.29%) | 2,164 |
| 12 Aug 2022 | INR | 273.3 | 287.35 | 272.05 | 278.45 | 278.45 | +4.5 (+1.64%) | 8,141 |
| 11 Aug 2022 | INR | 278.45 | 279 | 271.75 | 273.95 | 273.95 | -2.15 (-0.78%) | 697 |
| 10 Aug 2022 | INR | 288 | 288 | 275 | 276.1 | 276.1 | -11.25 (-3.92%) | 3,906 |
| 8 Aug 2022 | INR | 273.5 | 291.1 | 273.5 | 287.35 | 287.35 | +6.5 (+2.31%) | 5,513 |
| 5 Aug 2022 | INR | 288.85 | 289.35 | 279.9 | 280.85 | 280.85 | -5.55 (-1.94%) | 1,121 |
| 4 Aug 2022 | INR | 280.55 | 291.95 | 277.5 | 286.4 | 286.4 | +5.9 (+2.10%) | 9,227 |
| 3 Aug 2022 | INR | 279.05 | 281.8 | 274.8 | 280.5 | 280.5 | -0.9 (-0.32%) | 1,837 |
| 2 Aug 2022 | INR | 282.85 | 285.7 | 280.05 | 281.4 | 281.4 | -1.25 (-0.44%) | 2,180 |
| 1 Aug 2022 | INR | 278.2 | 285.75 | 277.95 | 282.65 | 282.65 | +2.6 (+0.93%) | 3,067 |
| 29 Jul 2022 | INR | 279.65 | 283.3 | 277.05 | 280.05 | 280.05 | +0.5 (+0.18%) | 1,763 |
