| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 265 | 269 | 261.55 | 263.1 | 263.1 | -3 (-1.13%) | 29,026 |
| 12 Sep 2022 | INR | 268.9 | 272.9 | 265 | 266.1 | 266.1 | -0.75 (-0.28%) | 24,842 |
| 9 Sep 2022 | INR | 272.3 | 274.9 | 266 | 266.85 | 266.85 | -5.85 (-2.15%) | 17,823 |
| 8 Sep 2022 | INR | 275.35 | 279.4 | 271.05 | 272.7 | 272.7 | -0.9 (-0.33%) | 45,109 |
| 7 Sep 2022 | INR | 267.45 | 278.2 | 266.3 | 273.6 | 273.6 | +4.8 (+1.79%) | 18,993 |
| 6 Sep 2022 | INR | 267.1 | 280 | 267.1 | 268.8 | 268.8 | +1 (+0.37%) | 103,551 |
| 5 Sep 2022 | INR | 267 | 272.15 | 267 | 267.8 | 267.8 | -1.7 (-0.63%) | 25,054 |
| 2 Sep 2022 | INR | 274.9 | 276.7 | 267.8 | 269.5 | 269.5 | -4.25 (-1.55%) | 31,027 |
| 1 Sep 2022 | INR | 262 | 279.7 | 262 | 273.75 | 273.75 | +4.25 (+1.58%) | 16,978 |
| 30 Aug 2022 | INR | 260 | 270.95 | 260 | 269.5 | 269.5 | +10.45 (+4.03%) | 43,158 |
| 29 Aug 2022 | INR | 260 | 262.7 | 255.6 | 259.05 | 259.05 | -6.25 (-2.36%) | 13,683 |
| 26 Aug 2022 | INR | 262.45 | 267.15 | 260.5 | 265.3 | 265.3 | +5 (+1.92%) | 13,395 |
| 25 Aug 2022 | INR | 254.15 | 268 | 254.15 | 260.3 | 260.3 | +1.4 (+0.54%) | 23,039 |
| 24 Aug 2022 | INR | 259.95 | 262.65 | 258.45 | 258.9 | 258.9 | -0.35 (-0.14%) | 15,072 |
| 23 Aug 2022 | INR | 253.8 | 263.5 | 253.8 | 259.25 | 259.25 | +2.9 (+1.13%) | 35,504 |
| 22 Aug 2022 | INR | 279 | 279 | 255 | 256.35 | 256.35 | -8.9 (-3.36%) | 27,078 |
| 19 Aug 2022 | INR | 278 | 278.95 | 264.1 | 265.25 | 265.25 | -6.65 (-2.45%) | 28,382 |
| 18 Aug 2022 | INR | 271.4 | 274 | 270.05 | 271.9 | 271.9 | -0.05 (-0.02%) | 11,548 |
| 17 Aug 2022 | INR | 273.75 | 275.65 | 271.2 | 271.95 | 271.95 | -1.1 (-0.40%) | 12,549 |
| 16 Aug 2022 | INR | 272.5 | 277.5 | 270.6 | 273.05 | 273.05 | +1.35 (+0.50%) | 18,903 |
| 12 Aug 2022 | INR | 267 | 276.75 | 267 | 271.7 | 271.7 | +1.55 (+0.57%) | 25,341 |
| 11 Aug 2022 | INR | 276.5 | 276.5 | 268.4 | 270.15 | 270.15 | -0.4 (-0.15%) | 18,714 |
| 10 Aug 2022 | INR | 278.85 | 279.1 | 269.35 | 270.55 | 270.55 | -6.85 (-2.47%) | 24,000 |
| 8 Aug 2022 | INR | 270.6 | 282.35 | 270.6 | 277.4 | 277.4 | +1.65 (+0.60%) | 11,796 |
| 5 Aug 2022 | INR | 276.1 | 279.95 | 268.25 | 275.75 | 275.75 | +5.65 (+2.09%) | 46,807 |
| 4 Aug 2022 | INR | 286.85 | 286.85 | 266 | 270.1 | 270.1 | -8.8 (-3.16%) | 44,266 |
| 3 Aug 2022 | INR | 283.55 | 291.15 | 276.15 | 278.9 | 278.9 | -12.45 (-4.27%) | 41,300 |
| 2 Aug 2022 | INR | 291.6 | 301.5 | 288 | 291.35 | 291.35 | -0.35 (-0.12%) | 50,529 |
| 1 Aug 2022 | INR | 294.9 | 295.75 | 286.2 | 291.7 | 291.7 | +2.15 (+0.74%) | 23,308 |
| 29 Jul 2022 | INR | 280.05 | 294.7 | 276 | 289.55 | 289.55 | +10.65 (+3.82%) | 44,261 |
