| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 74.2 | 75.1 | 73.85 | 74.15 | 74.15 | +0.1 (+0.14%) | 96,088 |
| 12 Sep 2022 | INR | 74.75 | 75.45 | 73.6 | 74.05 | 74.05 | +0.05 (+0.07%) | 93,465 |
| 9 Sep 2022 | INR | 74.5 | 74.5 | 73 | 74 | 74 | +0.35 (+0.48%) | 101,263 |
| 8 Sep 2022 | INR | 75.7 | 76.7 | 73.4 | 73.65 | 73.65 | -1.2 (-1.60%) | 100,536 |
| 7 Sep 2022 | INR | 73.5 | 75.8 | 73.4 | 74.85 | 74.85 | +0.9 (+1.22%) | 207,472 |
| 6 Sep 2022 | INR | 75.5 | 75.65 | 73.45 | 73.95 | 73.95 | -1.65 (-2.18%) | 197,786 |
| 5 Sep 2022 | INR | 71.7 | 77.15 | 71.7 | 75.6 | 75.6 | +3.9 (+5.44%) | 322,508 |
| 2 Sep 2022 | INR | 73.75 | 73.75 | 71.35 | 71.7 | 71.7 | -1.6 (-2.18%) | 99,386 |
| 1 Sep 2022 | INR | 70.1 | 74.9 | 70.1 | 73.3 | 73.3 | +2.7 (+3.82%) | 288,570 |
| 30 Aug 2022 | INR | 70.7 | 71.05 | 69.8 | 70.6 | 70.6 | +1 (+1.44%) | 114,913 |
| 29 Aug 2022 | INR | 72.5 | 73.4 | 69 | 69.6 | 69.6 | -4.3 (-5.82%) | 204,052 |
| 26 Aug 2022 | INR | 74.6 | 75.75 | 73.3 | 73.9 | 73.9 | -0.2 (-0.27%) | 200,000 |
| 25 Aug 2022 | INR | 74.5 | 76.25 | 73.25 | 74.1 | 74.1 | -0.2 (-0.27%) | 313,730 |
| 24 Aug 2022 | INR | 72.5 | 75.2 | 72.5 | 74.3 | 74.3 | +2.05 (+2.84%) | 213,666 |
| 23 Aug 2022 | INR | 72.35 | 73.2 | 70.05 | 72.25 | 72.25 | +0.05 (+0.07%) | 238,796 |
| 22 Aug 2022 | INR | 74 | 74 | 71.45 | 72.2 | 72.2 | -1.55 (-2.10%) | 247,185 |
| 19 Aug 2022 | INR | 71.75 | 76.85 | 71.25 | 73.75 | 73.75 | +2.25 (+3.15%) | 619,768 |
| 18 Aug 2022 | INR | 72.6 | 73.75 | 71.15 | 71.5 | 71.5 | -1 (-1.38%) | 113,445 |
| 17 Aug 2022 | INR | 72.6 | 74.95 | 71.95 | 72.5 | 72.5 | +0.6 (+0.83%) | 348,162 |
| 16 Aug 2022 | INR | 69 | 73.5 | 68.15 | 71.9 | 71.9 | +3.5 (+5.12%) | 426,429 |
| 12 Aug 2022 | INR | 65.5 | 69.45 | 65.5 | 68.4 | 68.4 | +1.2 (+1.79%) | 207,900 |
| 11 Aug 2022 | INR | 66.6 | 67.75 | 66.5 | 67.2 | 67.2 | +0.5 (+0.75%) | 57,479 |
| 10 Aug 2022 | INR | 68.4 | 68.4 | 66.5 | 66.7 | 66.7 | -0.8 (-1.19%) | 57,639 |
| 8 Aug 2022 | INR | 68.85 | 68.85 | 67.25 | 67.5 | 67.5 | -0.65 (-0.95%) | 58,070 |
| 5 Aug 2022 | INR | 68.2 | 68.95 | 67.5 | 68.15 | 68.15 | +0.3 (+0.44%) | 72,115 |
| 4 Aug 2022 | INR | 70 | 70 | 66.65 | 67.85 | 67.85 | -1.45 (-2.09%) | 163,595 |
| 3 Aug 2022 | INR | 68.65 | 70.3 | 66.85 | 69.3 | 69.3 | +1.25 (+1.84%) | 217,130 |
| 2 Aug 2022 | INR | 67.1 | 68.3 | 66 | 68.05 | 68.05 | +1 (+1.49%) | 242,076 |
| 1 Aug 2022 | INR | 65 | 67.45 | 65 | 67.05 | 67.05 | +2.2 (+3.39%) | 97,398 |
| 29 Jul 2022 | INR | 65.95 | 65.95 | 64.65 | 64.85 | 64.85 | -0.25 (-0.38%) | 67,328 |
