| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 1,476.5 | 1,504 | 1,470 | 1,474.1 | 1,474.1 | -25.85 (-1.72%) | 17,693 |
| 12 Sep 2022 | INR | 1,485 | 1,503.2 | 1,474.85 | 1,499.95 | 1,499.95 | +15.8 (+1.06%) | 9,271 |
| 9 Sep 2022 | INR | 1,489 | 1,500 | 1,467.6 | 1,484.15 | 1,484.15 | +2.7 (+0.18%) | 12,055 |
| 8 Sep 2022 | INR | 1,424 | 1,489.6 | 1,412.1 | 1,481.45 | 1,481.45 | +74.1 (+5.27%) | 55,543 |
| 7 Sep 2022 | INR | 1,365 | 1,420.75 | 1,358.35 | 1,407.35 | 1,407.35 | +41.1 (+3.01%) | 9,513 |
| 6 Sep 2022 | INR | 1,377.1 | 1,391.4 | 1,359.1 | 1,366.25 | 1,366.25 | -10.8 (-0.78%) | 5,446 |
| 5 Sep 2022 | INR | 1,424.95 | 1,424.95 | 1,373.15 | 1,377.05 | 1,377.05 | -29.2 (-2.08%) | 13,774 |
| 2 Sep 2022 | INR | 1,445 | 1,446.9 | 1,396.65 | 1,406.25 | 1,406.25 | -23.35 (-1.63%) | 2,921 |
| 1 Sep 2022 | INR | 1,425 | 1,455 | 1,418.25 | 1,429.6 | 1,429.6 | -6.15 (-0.43%) | 16,437 |
| 30 Aug 2022 | INR | 1,414 | 1,444.15 | 1,414 | 1,435.75 | 1,435.75 | +22.35 (+1.58%) | 4,684 |
| 29 Aug 2022 | INR | 1,352.55 | 1,420 | 1,352.55 | 1,413.4 | 1,413.4 | -6.1 (-0.43%) | 9,502 |
| 26 Aug 2022 | INR | 1,409 | 1,427.6 | 1,402.85 | 1,419.5 | 1,419.5 | +11.95 (+0.85%) | 11,932 |
| 25 Aug 2022 | INR | 1,416.75 | 1,430 | 1,404.65 | 1,407.55 | 1,407.55 | -4.9 (-0.35%) | 5,031 |
| 24 Aug 2022 | INR | 1,400 | 1,427.65 | 1,397.5 | 1,412.45 | 1,412.45 | +6.1 (+0.43%) | 8,804 |
| 23 Aug 2022 | INR | 1,366.95 | 1,416.5 | 1,355.65 | 1,406.35 | 1,406.35 | +34.1 (+2.48%) | 19,194 |
| 22 Aug 2022 | INR | 1,400 | 1,413.5 | 1,366.65 | 1,372.25 | 1,372.25 | -43.4 (-3.07%) | 23,854 |
| 19 Aug 2022 | INR | 1,446.95 | 1,450.35 | 1,410 | 1,415.65 | 1,415.65 | -36.95 (-2.54%) | 19,002 |
| 18 Aug 2022 | INR | 1,460.05 | 1,470.35 | 1,441.5 | 1,452.6 | 1,452.6 | -3.45 (-0.24%) | 10,916 |
| 17 Aug 2022 | INR | 1,443.05 | 1,482.3 | 1,443.05 | 1,456.05 | 1,456.05 | +9.1 (+0.63%) | 16,832 |
| 16 Aug 2022 | INR | 1,480.3 | 1,491.65 | 1,437.45 | 1,446.95 | 1,446.95 | -41.7 (-2.80%) | 16,098 |
| 12 Aug 2022 | INR | 1,494.5 | 1,508.75 | 1,470.7 | 1,488.65 | 1,488.65 | -2.55 (-0.17%) | 7,787 |
| 11 Aug 2022 | INR | 1,499.95 | 1,580 | 1,474 | 1,491.2 | 1,491.2 | -27.9 (-1.84%) | 14,205 |
| 10 Aug 2022 | INR | 1,522.1 | 1,570.7 | 1,511 | 1,519.1 | 1,519.1 | -9.55 (-0.62%) | 9,209 |
| 8 Aug 2022 | INR | 1,581.1 | 1,581.1 | 1,522.9 | 1,528.65 | 1,528.65 | -26.75 (-1.72%) | 8,640 |
| 5 Aug 2022 | INR | 1,574 | 1,587.35 | 1,553 | 1,555.4 | 1,555.4 | -12.65 (-0.81%) | 3,447 |
| 4 Aug 2022 | INR | 1,563.65 | 1,591.9 | 1,543.75 | 1,568.05 | 1,568.05 | +10 (+0.64%) | 10,739 |
| 3 Aug 2022 | INR | 1,581 | 1,587 | 1,547.7 | 1,558.05 | 1,558.05 | -28.55 (-1.80%) | 7,964 |
| 2 Aug 2022 | INR | 1,583.5 | 1,629.8 | 1,556.2 | 1,586.6 | 1,586.6 | +4.9 (+0.31%) | 6,953 |
| 1 Aug 2022 | INR | 1,590 | 1,618 | 1,577.3 | 1,581.7 | 1,581.7 | +1.4 (+0.09%) | 19,226 |
| 29 Jul 2022 | INR | 1,511.15 | 1,588.05 | 1,511.15 | 1,580.3 | 1,580.3 | +68.65 (+4.54%) | 25,088 |
