| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 49.85 | 51.2 | 49.5 | 50.3 | 50.3 | +0.55 (+1.11%) | 1,474,534 |
| 12 Sep 2022 | INR | 49.55 | 50.45 | 49.25 | 49.75 | 49.75 | +0.25 (+0.51%) | 1,419,217 |
| 9 Sep 2022 | INR | 51.85 | 52.15 | 49.2 | 49.5 | 49.5 | -2.2 (-4.26%) | 1,868,291 |
| 8 Sep 2022 | INR | 53 | 53.3 | 51.3 | 51.7 | 51.7 | -0.8 (-1.52%) | 2,088,494 |
| 7 Sep 2022 | INR | 51.3 | 53.4 | 51.1 | 52.5 | 52.5 | +0.85 (+1.65%) | 3,026,671 |
| 6 Sep 2022 | INR | 48.2 | 52.75 | 48.15 | 51.65 | 51.65 | +3.7 (+7.72%) | 7,261,833 |
| 5 Sep 2022 | INR | 47.8 | 48.6 | 47.8 | 47.95 | 47.95 | +0.2 (+0.42%) | 1,285,871 |
| 2 Sep 2022 | INR | 48.15 | 48.9 | 47.3 | 47.75 | 47.75 | +0.15 (+0.32%) | 977,890 |
| 1 Sep 2022 | INR | 46.5 | 48.4 | 46.45 | 47.6 | 47.6 | +0.6 (+1.28%) | 1,327,284 |
| 30 Aug 2022 | INR | 46.1 | 47.9 | 46.1 | 47 | 47 | +1.15 (+2.51%) | 772,959 |
| 29 Aug 2022 | INR | 44.25 | 46.3 | 44.25 | 45.85 | 45.85 | -0.95 (-2.03%) | 826,016 |
| 26 Aug 2022 | INR | 47.2 | 47.35 | 46.5 | 46.8 | 46.8 | +0.35 (+0.75%) | 1,097,734 |
| 25 Aug 2022 | INR | 45.7 | 47.35 | 45.7 | 46.45 | 46.45 | +0.75 (+1.64%) | 1,334,251 |
| 24 Aug 2022 | INR | 46 | 46.4 | 45.35 | 45.7 | 45.7 | -0.05 (-0.11%) | 690,537 |
| 23 Aug 2022 | INR | 44.25 | 46.55 | 44.25 | 45.75 | 45.75 | +1.05 (+2.35%) | 1,266,173 |
| 22 Aug 2022 | INR | 44.5 | 45.6 | 44.15 | 44.7 | 44.7 | +0.05 (+0.11%) | 1,026,937 |
| 19 Aug 2022 | INR | 45.65 | 45.95 | 44.5 | 44.65 | 44.65 | -1.05 (-2.30%) | 540,883 |
| 18 Aug 2022 | INR | 45.15 | 45.85 | 44.6 | 45.7 | 45.7 | +0.9 (+2.01%) | 1,112,329 |
| 17 Aug 2022 | INR | 45.55 | 45.9 | 44.6 | 44.8 | 44.8 | -0.95 (-2.08%) | 1,021,326 |
| 16 Aug 2022 | INR | 45 | 46.15 | 45 | 45.75 | 45.75 | +0.85 (+1.89%) | 1,285,230 |
| 12 Aug 2022 | INR | 45.1 | 45.6 | 44.8 | 44.9 | 44.9 | -0.15 (-0.33%) | 775,181 |
| 11 Aug 2022 | INR | 45.6 | 46.05 | 44.9 | 45.05 | 45.05 | +0.2 (+0.45%) | 842,131 |
| 10 Aug 2022 | INR | 44.5 | 46.2 | 44.2 | 44.85 | 44.85 | -2.65 (-5.58%) | 1,886,052 |
| 8 Aug 2022 | INR | 48.05 | 48.7 | 47.1 | 47.5 | 47.5 | -0.75 (-1.55%) | 817,518 |
| 5 Aug 2022 | INR | 47.75 | 48.8 | 47.55 | 48.25 | 48.25 | +0.7 (+1.47%) | 1,057,822 |
| 4 Aug 2022 | INR | 49.45 | 49.45 | 46.8 | 47.55 | 47.55 | -1.3 (-2.66%) | 1,280,559 |
| 3 Aug 2022 | INR | 50 | 50.6 | 48.4 | 48.85 | 48.85 | -1.5 (-2.98%) | 1,264,308 |
| 2 Aug 2022 | INR | 49.9 | 51.3 | 49.3 | 50.35 | 50.35 | +0.45 (+0.90%) | 1,474,618 |
| 1 Aug 2022 | INR | 49.95 | 50.8 | 48.8 | 49.9 | 49.9 | +0.5 (+1.01%) | 1,158,252 |
| 29 Jul 2022 | INR | 49.3 | 50 | 48.65 | 49.4 | 49.4 | +0.75 (+1.54%) | 1,511,887 |
