| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 53.1 | 53.2 | 51.3 | 51.5 | 51.5 | -1.1 (-2.09%) | 195,535 |
| 12 Sep 2022 | INR | 53.15 | 54.2 | 52.15 | 52.6 | 52.6 | +0.05 (+0.10%) | 529,934 |
| 9 Sep 2022 | INR | 48.7 | 53.2 | 47.55 | 52.55 | 52.55 | +5.55 (+11.81%) | 688,074 |
| 8 Sep 2022 | INR | 47.2 | 48.6 | 46.7 | 47 | 47 | +0.4 (+0.86%) | 124,936 |
| 7 Sep 2022 | INR | 46.75 | 47.45 | 46.35 | 46.6 | 46.6 | -0.65 (-1.38%) | 144,557 |
| 6 Sep 2022 | INR | 47.2 | 48.25 | 46.75 | 47.25 | 47.25 | +0.15 (+0.32%) | 116,224 |
| 5 Sep 2022 | INR | 47 | 48.4 | 46.75 | 47.1 | 47.1 | -0.6 (-1.26%) | 163,938 |
| 2 Sep 2022 | INR | 47.6 | 49.45 | 46.85 | 47.7 | 47.7 | +0.8 (+1.71%) | 199,387 |
| 1 Sep 2022 | INR | 44.25 | 47.8 | 44.2 | 46.9 | 46.9 | +2.7 (+6.11%) | 358,166 |
| 30 Aug 2022 | INR | 43.2 | 44.85 | 43.2 | 44.2 | 44.2 | +1 (+2.31%) | 147,395 |
| 29 Aug 2022 | INR | 42.15 | 43.6 | 41.4 | 43.2 | 43.2 | -1.25 (-2.81%) | 153,479 |
| 26 Aug 2022 | INR | 44.75 | 45.75 | 44 | 44.45 | 44.45 | -0.2 (-0.45%) | 127,612 |
| 25 Aug 2022 | INR | 45 | 45.9 | 44.35 | 44.65 | 44.65 | -0.5 (-1.11%) | 83,897 |
| 24 Aug 2022 | INR | 45 | 45.95 | 44.55 | 45.15 | 45.15 | +0.6 (+1.35%) | 132,799 |
| 23 Aug 2022 | INR | 43 | 45.55 | 43 | 44.55 | 44.55 | +0.45 (+1.02%) | 95,133 |
| 22 Aug 2022 | INR | 45.9 | 45.9 | 43.9 | 44.1 | 44.1 | -1.8 (-3.92%) | 179,817 |
| 19 Aug 2022 | INR | 44 | 48.4 | 44 | 45.9 | 45.9 | +2.3 (+5.28%) | 464,603 |
| 18 Aug 2022 | INR | 44.55 | 44.55 | 43.25 | 43.6 | 43.6 | -1.2 (-2.68%) | 162,136 |
| 17 Aug 2022 | INR | 46.65 | 46.85 | 44.25 | 44.8 | 44.8 | -0.85 (-1.86%) | 288,576 |
| 16 Aug 2022 | INR | 40.7 | 46.95 | 40.6 | 45.65 | 45.65 | +4.95 (+12.16%) | 492,561 |
| 12 Aug 2022 | INR | 40.5 | 42.05 | 40.5 | 40.7 | 40.7 | -0.15 (-0.37%) | 107,702 |
| 11 Aug 2022 | INR | 40.85 | 41.25 | 40.7 | 40.85 | 40.85 | -0.05 (-0.12%) | 59,212 |
| 10 Aug 2022 | INR | 41 | 41.45 | 40.7 | 40.9 | 40.9 | -0.45 (-1.09%) | 119,536 |
| 8 Aug 2022 | INR | 40.7 | 42.1 | 40.7 | 41.35 | 41.35 | +0.5 (+1.22%) | 123,800 |
| 5 Aug 2022 | INR | 40.2 | 41.95 | 40.2 | 40.85 | 40.85 | +0.75 (+1.87%) | 209,720 |
| 4 Aug 2022 | INR | 40.85 | 41.45 | 40 | 40.1 | 40.1 | -0.65 (-1.60%) | 268,262 |
| 3 Aug 2022 | INR | 42.45 | 42.6 | 40.4 | 40.75 | 40.75 | -1.5 (-3.55%) | 170,911 |
| 2 Aug 2022 | INR | 41.75 | 42.7 | 41.6 | 42.25 | 42.25 | +0.55 (+1.32%) | 67,470 |
| 1 Aug 2022 | INR | 42.7 | 42.7 | 41.2 | 41.7 | 41.7 | -1.15 (-2.68%) | 120,987 |
| 29 Jul 2022 | INR | 42.25 | 43.4 | 41.85 | 42.85 | 42.85 | +1.3 (+3.13%) | 65,128 |
