| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 39.3 | 40.7 | 39.3 | 40.45 | 40.45 | +1.2 (+3.06%) | 399,135 |
| 12 Sep 2022 | INR | 39.8 | 39.8 | 39.05 | 39.25 | 39.25 | -0.2 (-0.51%) | 313,283 |
| 9 Sep 2022 | INR | 39.75 | 40.75 | 39.3 | 39.45 | 39.45 | -0.2 (-0.50%) | 1,300,205 |
| 8 Sep 2022 | INR | 39.65 | 40.1 | 39.4 | 39.65 | 39.65 | -0.05 (-0.13%) | 323,686 |
| 7 Sep 2022 | INR | 38.85 | 40.2 | 38.7 | 39.7 | 39.7 | +0.6 (+1.53%) | 998,079 |
| 6 Sep 2022 | INR | 39.5 | 39.85 | 38.95 | 39.1 | 39.1 | -0.05 (-0.13%) | 428,991 |
| 5 Sep 2022 | INR | 39.75 | 40.05 | 38.85 | 39.15 | 39.15 | -0.4 (-1.01%) | 1,132,400 |
| 2 Sep 2022 | INR | 38.65 | 40.7 | 38 | 39.55 | 39.55 | +1.15 (+2.99%) | 1,514,206 |
| 1 Sep 2022 | INR | 35.8 | 38.6 | 35.65 | 38.4 | 38.4 | +2.4 (+6.67%) | 2,375,565 |
| 30 Aug 2022 | INR | 34.8 | 36.4 | 34.8 | 36 | 36 | +1.4 (+4.05%) | 1,185,020 |
| 29 Aug 2022 | INR | 34.85 | 34.85 | 34.05 | 34.6 | 34.6 | -0.65 (-1.84%) | 435,319 |
| 26 Aug 2022 | INR | 35.05 | 35.5 | 34.9 | 35.25 | 35.25 | +0.65 (+1.88%) | 424,726 |
| 25 Aug 2022 | INR | 33.8 | 35.35 | 33.8 | 34.6 | 34.6 | +0.8 (+2.37%) | 1,087,872 |
| 24 Aug 2022 | INR | 34.25 | 34.3 | 33.35 | 33.8 | 33.8 | -0.2 (-0.59%) | 238,821 |
| 23 Aug 2022 | INR | 33.95 | 34.45 | 33.7 | 34 | 34 | -0.25 (-0.73%) | 584,783 |
| 22 Aug 2022 | INR | 34.7 | 34.85 | 33.7 | 34.25 | 34.25 | -0.55 (-1.58%) | 497,177 |
| 19 Aug 2022 | INR | 35.5 | 35.85 | 34.65 | 34.8 | 34.8 | -0.7 (-1.97%) | 387,893 |
| 18 Aug 2022 | INR | 35.1 | 35.75 | 35.05 | 35.5 | 35.5 | +0.15 (+0.42%) | 528,646 |
| 17 Aug 2022 | INR | 35 | 35.55 | 34.95 | 35.35 | 35.35 | +0.35 (+1%) | 345,167 |
| 16 Aug 2022 | INR | 34.8 | 35.15 | 34.4 | 35 | 35 | +0.5 (+1.45%) | 404,011 |
| 12 Aug 2022 | INR | 34.9 | 34.9 | 34.35 | 34.5 | 34.5 | -0.2 (-0.58%) | 1,250,661 |
| 11 Aug 2022 | INR | 34.7 | 35.1 | 34.55 | 34.7 | 34.7 | +0.05 (+0.14%) | 298,658 |
| 10 Aug 2022 | INR | 34.35 | 34.95 | 33.8 | 34.65 | 34.65 | +0.3 (+0.87%) | 299,570 |
| 8 Aug 2022 | INR | 34.65 | 34.85 | 34.25 | 34.35 | 34.35 | -0.25 (-0.72%) | 95,055 |
| 5 Aug 2022 | INR | 34.55 | 35 | 34.5 | 34.6 | 34.6 | -0.2 (-0.57%) | 255,815 |
| 4 Aug 2022 | INR | 35.65 | 35.7 | 34.5 | 34.8 | 34.8 | -0.45 (-1.28%) | 307,449 |
| 3 Aug 2022 | INR | 35.75 | 36 | 35 | 35.25 | 35.25 | -0.2 (-0.56%) | 163,135 |
| 2 Aug 2022 | INR | 36 | 36 | 34.6 | 35.45 | 35.45 | -0.6 (-1.66%) | 426,244 |
| 1 Aug 2022 | INR | 37.25 | 37.5 | 35.9 | 36.05 | 36.05 | -1.5 (-3.99%) | 596,631 |
| 29 Jul 2022 | INR | 36 | 38.05 | 35.55 | 37.55 | 37.55 | +2.1 (+5.92%) | 1,412,068 |
