| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 271.2 | 272.8 | 267.15 | 267.45 | 267.45 | +0.05 (+0.02%) | 25,006 |
| 12 Sep 2022 | INR | 263.35 | 269.5 | 263.1 | 267.4 | 267.4 | +4.15 (+1.58%) | 22,435 |
| 9 Sep 2022 | INR | 270.05 | 273.1 | 260.15 | 263.25 | 263.25 | -5.45 (-2.03%) | 59,981 |
| 8 Sep 2022 | INR | 274.05 | 276.1 | 265.05 | 268.7 | 268.7 | -5.55 (-2.02%) | 29,038 |
| 7 Sep 2022 | INR | 267.15 | 278.75 | 267.15 | 274.25 | 274.25 | +4.15 (+1.54%) | 35,792 |
| 6 Sep 2022 | INR | 279.95 | 279.95 | 267.1 | 270.1 | 270.1 | -3.6 (-1.32%) | 36,114 |
| 5 Sep 2022 | INR | 275 | 277.25 | 271.4 | 273.7 | 273.7 | +0.2 (+0.07%) | 22,451 |
| 2 Sep 2022 | INR | 277.1 | 282.5 | 272.9 | 273.5 | 273.5 | -6.65 (-2.37%) | 33,715 |
| 1 Sep 2022 | INR | 278.4 | 291.3 | 275.5 | 280.15 | 280.15 | +4.65 (+1.69%) | 76,455 |
| 30 Aug 2022 | INR | 279.8 | 279.9 | 273.9 | 275.5 | 275.5 | +0.05 (+0.02%) | 34,953 |
| 29 Aug 2022 | INR | 275 | 283.85 | 272.75 | 275.45 | 275.45 | -6.85 (-2.43%) | 53,103 |
| 26 Aug 2022 | INR | 272 | 286.3 | 272 | 282.3 | 282.3 | +10.15 (+3.73%) | 67,365 |
| 25 Aug 2022 | INR | 270.35 | 278.85 | 270.35 | 272.15 | 272.15 | +1.95 (+0.72%) | 26,912 |
| 24 Aug 2022 | INR | 276 | 279.15 | 269.25 | 270.2 | 270.2 | -5.15 (-1.87%) | 31,911 |
| 23 Aug 2022 | INR | 271.9 | 279.05 | 271.15 | 275.35 | 275.35 | +2.25 (+0.82%) | 41,589 |
| 22 Aug 2022 | INR | 272.5 | 278 | 266.65 | 273.1 | 273.1 | +0.6 (+0.22%) | 92,283 |
| 19 Aug 2022 | INR | 280.95 | 284.4 | 271.1 | 272.5 | 272.5 | -10.75 (-3.80%) | 54,469 |
| 18 Aug 2022 | INR | 291 | 293.5 | 280 | 283.25 | 283.25 | -8.45 (-2.90%) | 39,705 |
| 17 Aug 2022 | INR | 290 | 293.4 | 287 | 291.7 | 291.7 | +2.6 (+0.90%) | 29,355 |
| 16 Aug 2022 | INR | 295 | 307.5 | 287.7 | 289.1 | 289.1 | -2.95 (-1.01%) | 118,192 |
| 12 Aug 2022 | INR | 279 | 297 | 274.9 | 292.05 | 292.05 | +14.85 (+5.36%) | 62,894 |
| 11 Aug 2022 | INR | 272 | 278.8 | 271.25 | 277.2 | 277.2 | +7.1 (+2.63%) | 23,739 |
| 10 Aug 2022 | INR | 271.5 | 274.5 | 266.05 | 270.1 | 270.1 | +0.15 (+0.06%) | 44,602 |
| 8 Aug 2022 | INR | 274 | 275.55 | 268.3 | 269.95 | 269.95 | -1.7 (-0.63%) | 19,520 |
| 5 Aug 2022 | INR | 262.35 | 273.85 | 262.2 | 271.65 | 271.65 | +6.45 (+2.43%) | 24,958 |
| 4 Aug 2022 | INR | 267.5 | 270.65 | 257.25 | 265.2 | 265.2 | -1 (-0.38%) | 57,420 |
| 3 Aug 2022 | INR | 276 | 277 | 264.1 | 266.2 | 266.2 | -8.3 (-3.02%) | 33,585 |
| 2 Aug 2022 | INR | 279 | 282 | 273.5 | 274.5 | 274.5 | -3.1 (-1.12%) | 40,095 |
| 1 Aug 2022 | INR | 273.3 | 278.55 | 269.55 | 277.6 | 277.6 | +8.4 (+3.12%) | 67,417 |
| 29 Jul 2022 | INR | 261.95 | 274.5 | 259.4 | 269.2 | 269.2 | +11.1 (+4.30%) | 146,998 |
