| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 43.95 | 44.25 | 41.85 | 42.45 | 42.45 | -1.6 (-3.63%) | 42,384 |
| 12 Sep 2022 | INR | 45.8 | 45.8 | 43.4 | 44.05 | 44.05 | +0.1 (+0.23%) | 19,868 |
| 9 Sep 2022 | INR | 44.65 | 44.9 | 43.6 | 43.95 | 43.95 | -0.65 (-1.46%) | 11,572 |
| 8 Sep 2022 | INR | 45.05 | 45.05 | 44.1 | 44.6 | 44.6 | 0.0 (0.0%) | 6,720 |
| 7 Sep 2022 | INR | 43.9 | 45.25 | 43.05 | 44.6 | 44.6 | +0.55 (+1.25%) | 19,353 |
| 6 Sep 2022 | INR | 43.5 | 44.25 | 42.15 | 44.05 | 44.05 | +1.35 (+3.16%) | 41,249 |
| 5 Sep 2022 | INR | 46.45 | 46.45 | 42.55 | 42.7 | 42.7 | -2.05 (-4.58%) | 61,304 |
| 2 Sep 2022 | INR | 43.1 | 45.05 | 43.1 | 44.75 | 44.75 | +1.8 (+4.19%) | 51,562 |
| 1 Sep 2022 | INR | 41 | 43.3 | 40.1 | 42.95 | 42.95 | +1.2 (+2.87%) | 25,030 |
| 30 Aug 2022 | INR | 42 | 43.1 | 41.15 | 41.75 | 41.75 | +0.05 (+0.12%) | 27,848 |
| 29 Aug 2022 | INR | 41.9 | 43.5 | 40.3 | 41.7 | 41.7 | 0.0 (0.0%) | 32,507 |
| 26 Aug 2022 | INR | 40.5 | 42.15 | 39.95 | 41.7 | 41.7 | +1.55 (+3.86%) | 9,070 |
| 25 Aug 2022 | INR | 41 | 41.75 | 40 | 40.15 | 40.15 | -1.3 (-3.14%) | 23,974 |
| 24 Aug 2022 | INR | 40.25 | 41.9 | 40.05 | 41.45 | 41.45 | +1.3 (+3.24%) | 11,767 |
| 23 Aug 2022 | INR | 39.25 | 41.05 | 39 | 40.15 | 40.15 | +0.9 (+2.29%) | 24,478 |
| 22 Aug 2022 | INR | 40.35 | 41 | 38.9 | 39.25 | 39.25 | -1.1 (-2.73%) | 30,695 |
| 19 Aug 2022 | INR | 41.95 | 42.45 | 39.9 | 40.35 | 40.35 | -0.6 (-1.47%) | 38,423 |
| 18 Aug 2022 | INR | 41.15 | 42.2 | 40 | 40.95 | 40.95 | -1.15 (-2.73%) | 181,142 |
| 17 Aug 2022 | INR | 40.8 | 43.55 | 40.35 | 42.1 | 42.1 | -0.35 (-0.82%) | 256,290 |
| 16 Aug 2022 | INR | 42.55 | 43.5 | 42.45 | 42.45 | 42.45 | -2.2 (-4.93%) | 121,698 |
| 12 Aug 2022 | INR | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -2.3 (-4.90%) | 9,898 |
| 11 Aug 2022 | INR | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -2.45 (-4.96%) | 10,141 |
| 10 Aug 2022 | INR | 48.4 | 49.4 | 47.7 | 49.4 | 49.4 | +2.35 (+4.99%) | 79,801 |
| 8 Aug 2022 | INR | 44.95 | 47.3 | 44.95 | 47.05 | 47.05 | +2 (+4.44%) | 39,598 |
| 5 Aug 2022 | INR | 45.85 | 46.05 | 43.8 | 45.05 | 45.05 | -0.55 (-1.21%) | 75,583 |
| 4 Aug 2022 | INR | 48.05 | 50 | 45.4 | 45.6 | 45.6 | -2.15 (-4.50%) | 198,707 |
| 3 Aug 2022 | INR | 46 | 47.9 | 43.55 | 47.75 | 47.75 | +2.1 (+4.60%) | 151,580 |
| 2 Aug 2022 | INR | 45 | 45.75 | 44.05 | 45.65 | 45.65 | +2.05 (+4.70%) | 225,102 |
| 1 Aug 2022 | INR | 43.3 | 43.6 | 41.9 | 43.6 | 43.6 | +2.05 (+4.93%) | 101,825 |
| 29 Jul 2022 | INR | 40.35 | 41.85 | 39.3 | 41.55 | 41.55 | +1.65 (+4.14%) | 39,772 |
