| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 64.65 | 65.95 | 58.45 | 59.35 | 59.35 | -5.35 (-8.27%) | 143,553 |
| 12 Sep 2022 | INR | 65.25 | 66.35 | 64.25 | 64.7 | 64.7 | -0.5 (-0.77%) | 38,820 |
| 9 Sep 2022 | INR | 65.55 | 67.15 | 63.7 | 65.2 | 65.2 | -0.95 (-1.44%) | 101,436 |
| 8 Sep 2022 | INR | 65.35 | 67.25 | 63.95 | 66.15 | 66.15 | +2 (+3.12%) | 134,574 |
| 7 Sep 2022 | INR | 64.9 | 65.5 | 62.95 | 64.15 | 64.15 | +0.7 (+1.10%) | 37,876 |
| 6 Sep 2022 | INR | 64.45 | 66 | 62.55 | 63.45 | 63.45 | -0.1 (-0.16%) | 141,780 |
| 5 Sep 2022 | INR | 61.55 | 64 | 61.55 | 63.55 | 63.55 | +1.05 (+1.68%) | 99,019 |
| 2 Sep 2022 | INR | 63.55 | 64.4 | 62 | 62.5 | 62.5 | -1.35 (-2.11%) | 406,722 |
| 1 Sep 2022 | INR | 61.5 | 64.5 | 61.5 | 63.85 | 63.85 | +1.9 (+3.07%) | 1,247,985 |
| 30 Aug 2022 | INR | 63.15 | 64.05 | 61.3 | 61.95 | 61.95 | -0.75 (-1.20%) | 61,731 |
| 29 Aug 2022 | INR | 59.05 | 63.05 | 59.05 | 62.7 | 62.7 | +1.4 (+2.28%) | 384,322 |
| 26 Aug 2022 | INR | 61.2 | 63.6 | 59 | 61.3 | 61.3 | +0.45 (+0.74%) | 148,451 |
| 25 Aug 2022 | INR | 60.75 | 61.85 | 59.6 | 60.85 | 60.85 | +0.15 (+0.25%) | 1,202,978 |
| 24 Aug 2022 | INR | 59.45 | 63 | 59.45 | 60.7 | 60.7 | +0.05 (+0.08%) | 61,824 |
| 23 Aug 2022 | INR | 62.95 | 62.95 | 59.7 | 60.65 | 60.65 | -0.65 (-1.06%) | 231,589 |
| 22 Aug 2022 | INR | 57.2 | 62.55 | 57.2 | 61.3 | 61.3 | +3.85 (+6.70%) | 165,782 |
| 19 Aug 2022 | INR | 56.9 | 58.35 | 55.05 | 57.45 | 57.45 | +1.4 (+2.50%) | 68,142 |
| 18 Aug 2022 | INR | 54.3 | 57.85 | 53.5 | 56.05 | 56.05 | +1.4 (+2.56%) | 37,661 |
| 17 Aug 2022 | INR | 53.95 | 54.95 | 52.5 | 54.65 | 54.65 | +0.75 (+1.39%) | 18,047 |
| 16 Aug 2022 | INR | 53.2 | 54 | 52.5 | 53.9 | 53.9 | +0.75 (+1.41%) | 6,760 |
| 12 Aug 2022 | INR | 50.2 | 54.25 | 50.2 | 53.15 | 53.15 | +0.1 (+0.19%) | 16,897 |
| 11 Aug 2022 | INR | 55.7 | 55.7 | 51.65 | 53.05 | 53.05 | -1.55 (-2.84%) | 25,145 |
| 10 Aug 2022 | INR | 53.9 | 55.4 | 53.55 | 54.6 | 54.6 | -0.5 (-0.91%) | 16,181 |
| 8 Aug 2022 | INR | 55.25 | 56.45 | 54.45 | 55.1 | 55.1 | -0.15 (-0.27%) | 16,990 |
| 5 Aug 2022 | INR | 58 | 58.05 | 55 | 55.25 | 55.25 | -2.05 (-3.58%) | 41,766 |
| 4 Aug 2022 | INR | 52.2 | 58.6 | 51.9 | 57.3 | 57.3 | +4.9 (+9.35%) | 102,825 |
| 3 Aug 2022 | INR | 53.75 | 53.75 | 51.45 | 52.4 | 52.4 | -0.25 (-0.47%) | 21,828 |
| 2 Aug 2022 | INR | 51 | 52.95 | 51 | 52.65 | 52.65 | +0.7 (+1.35%) | 10,076 |
| 1 Aug 2022 | INR | 52.4 | 53.8 | 50.1 | 51.95 | 51.95 | +0.75 (+1.46%) | 34,706 |
| 29 Jul 2022 | INR | 48.2 | 54.05 | 46.2 | 51.2 | 51.2 | +5.1 (+11.06%) | 105,779 |
