| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 290 | 296.95 | 284.2 | 288.5 | 288.5 | +1.65 (+0.58%) | 31,517 |
| 12 Sep 2022 | INR | 288.85 | 288.85 | 286 | 286.85 | 286.85 | +0.7 (+0.24%) | 7,147 |
| 9 Sep 2022 | INR | 295 | 296.3 | 284.3 | 286.15 | 286.15 | -8.85 (-3%) | 10,312 |
| 8 Sep 2022 | INR | 298 | 299.6 | 290.2 | 295 | 295 | +3.75 (+1.29%) | 2,850 |
| 7 Sep 2022 | INR | 281.25 | 298.7 | 281.25 | 291.25 | 291.25 | +2.4 (+0.83%) | 6,054 |
| 6 Sep 2022 | INR | 294.15 | 295.35 | 286.1 | 288.85 | 288.85 | -5.3 (-1.80%) | 15,446 |
| 5 Sep 2022 | INR | 288.4 | 295 | 286.25 | 294.15 | 294.15 | +6.8 (+2.37%) | 14,446 |
| 2 Sep 2022 | INR | 295 | 295 | 285.9 | 287.35 | 287.35 | -0.05 (-0.02%) | 4,579 |
| 1 Sep 2022 | INR | 287.45 | 289.5 | 283.75 | 287.4 | 287.4 | +0.3 (+0.10%) | 15,518 |
| 30 Aug 2022 | INR | 290 | 290 | 285.15 | 287.1 | 287.1 | +5.25 (+1.86%) | 6,705 |
| 29 Aug 2022 | INR | 285.3 | 285.3 | 279 | 281.85 | 281.85 | -3.45 (-1.21%) | 9,314 |
| 26 Aug 2022 | INR | 286.75 | 289.75 | 283 | 285.3 | 285.3 | -1.5 (-0.52%) | 7,227 |
| 25 Aug 2022 | INR | 287.85 | 294.8 | 285.05 | 286.8 | 286.8 | -1.65 (-0.57%) | 12,613 |
| 24 Aug 2022 | INR | 291.95 | 291.95 | 287 | 288.45 | 288.45 | +1.85 (+0.65%) | 13,226 |
| 23 Aug 2022 | INR | 282.05 | 290 | 282.05 | 286.6 | 286.6 | +5.8 (+2.07%) | 9,368 |
| 22 Aug 2022 | INR | 288 | 289 | 280.5 | 280.8 | 280.8 | -3.6 (-1.27%) | 12,006 |
| 19 Aug 2022 | INR | 288.1 | 291.1 | 282.2 | 284.4 | 284.4 | -4.45 (-1.54%) | 11,966 |
| 18 Aug 2022 | INR | 304 | 304 | 285.1 | 288.85 | 288.85 | -9.15 (-3.07%) | 13,790 |
| 17 Aug 2022 | INR | 295 | 314.5 | 293.75 | 298 | 298 | +18.15 (+6.49%) | 135,360 |
| 16 Aug 2022 | INR | 290.05 | 290.05 | 270.7 | 279.85 | 279.85 | -14.75 (-5.01%) | 17,119 |
| 12 Aug 2022 | INR | 298.15 | 300.6 | 292 | 294.6 | 294.6 | -2.25 (-0.76%) | 7,618 |
| 11 Aug 2022 | INR | 305.95 | 305.95 | 295.45 | 296.85 | 296.85 | -2.25 (-0.75%) | 3,765 |
| 10 Aug 2022 | INR | 288.5 | 301.85 | 288.5 | 299.1 | 299.1 | +10.2 (+3.53%) | 17,651 |
| 8 Aug 2022 | INR | 289.85 | 294.35 | 287.15 | 288.9 | 288.9 | -1.3 (-0.45%) | 2,729 |
| 5 Aug 2022 | INR | 289 | 291.7 | 289 | 290.2 | 290.2 | +1.2 (+0.42%) | 743 |
| 4 Aug 2022 | INR | 292 | 293.6 | 285.6 | 289 | 289 | -3.2 (-1.10%) | 3,570 |
| 3 Aug 2022 | INR | 293.85 | 295.9 | 290 | 292.2 | 292.2 | -0.8 (-0.27%) | 5,558 |
| 2 Aug 2022 | INR | 296.45 | 298.9 | 290.5 | 293 | 293 | -3.8 (-1.28%) | 5,429 |
| 1 Aug 2022 | INR | 309.8 | 309.8 | 292.1 | 296.8 | 296.8 | +4.45 (+1.52%) | 6,307 |
| 29 Jul 2022 | INR | 290.85 | 296 | 290.15 | 292.35 | 292.35 | +1.75 (+0.60%) | 9,433 |
