| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 1,077.9 | 1,077.9 | 1,058.85 | 1,061.6 | 1,061.6 | -2.25 (-0.21%) | 27,604 |
| 12 Sep 2022 | INR | 1,057 | 1,091.3 | 1,055.2 | 1,063.85 | 1,063.85 | +16.05 (+1.53%) | 102,715 |
| 9 Sep 2022 | INR | 1,045 | 1,057.95 | 1,040 | 1,047.8 | 1,047.8 | +12.7 (+1.23%) | 19,707 |
| 8 Sep 2022 | INR | 1,037.3 | 1,063.3 | 1,028.45 | 1,035.1 | 1,035.1 | +7.3 (+0.71%) | 72,040 |
| 7 Sep 2022 | INR | 1,013.95 | 1,038.1 | 1,002.35 | 1,027.8 | 1,027.8 | +14.4 (+1.42%) | 19,253 |
| 6 Sep 2022 | INR | 1,017.95 | 1,022.7 | 1,010 | 1,013.4 | 1,013.4 | -1.5 (-0.15%) | 13,633 |
| 5 Sep 2022 | INR | 1,022.25 | 1,035 | 1,012 | 1,014.9 | 1,014.9 | -7.35 (-0.72%) | 43,584 |
| 2 Sep 2022 | INR | 1,031.55 | 1,042.95 | 1,016.1 | 1,022.25 | 1,022.25 | -8.85 (-0.86%) | 15,999 |
| 1 Sep 2022 | INR | 1,034 | 1,044.85 | 1,026.55 | 1,031.1 | 1,031.1 | -0.7 (-0.07%) | 19,238 |
| 30 Aug 2022 | INR | 1,018.8 | 1,044.75 | 1,009.15 | 1,031.8 | 1,031.8 | +26.8 (+2.67%) | 51,649 |
| 29 Aug 2022 | INR | 966.35 | 1,014.6 | 966.35 | 1,005 | 1,005 | -30.7 (-2.96%) | 31,352 |
| 26 Aug 2022 | INR | 1,064.95 | 1,065.55 | 1,021 | 1,035.7 | 1,035.7 | -15.55 (-1.48%) | 63,706 |
| 25 Aug 2022 | INR | 1,065 | 1,088.15 | 1,041.9 | 1,051.25 | 1,051.25 | -6.3 (-0.60%) | 23,761 |
| 24 Aug 2022 | INR | 1,049.95 | 1,073.2 | 1,041.3 | 1,057.55 | 1,057.55 | +18.1 (+1.74%) | 38,761 |
| 23 Aug 2022 | INR | 1,015.1 | 1,049.8 | 1,015.1 | 1,039.45 | 1,039.45 | -10.7 (-1.02%) | 42,056 |
| 22 Aug 2022 | INR | 1,086 | 1,088.4 | 1,045 | 1,050.15 | 1,050.15 | -49.05 (-4.46%) | 141,571 |
| 19 Aug 2022 | INR | 1,115.25 | 1,136.45 | 1,088.1 | 1,099.2 | 1,099.2 | -16.05 (-1.44%) | 162,150 |
| 18 Aug 2022 | INR | 1,112 | 1,132.95 | 1,087 | 1,115.25 | 1,115.25 | +8 (+0.72%) | 135,669 |
| 17 Aug 2022 | INR | 1,009 | 1,125 | 1,007.65 | 1,107.25 | 1,107.25 | +108.15 (+10.82%) | 224,496 |
| 16 Aug 2022 | INR | 979.2 | 1,013.65 | 979.2 | 999.1 | 999.1 | +19.3 (+1.97%) | 82,760 |
| 12 Aug 2022 | INR | 980 | 994 | 970 | 979.8 | 979.8 | +7.15 (+0.74%) | 25,563 |
| 11 Aug 2022 | INR | 964 | 984.15 | 964 | 972.65 | 972.65 | +8.3 (+0.86%) | 19,450 |
| 10 Aug 2022 | INR | 951.95 | 970 | 951.95 | 964.35 | 964.35 | -4.6 (-0.47%) | 38,455 |
| 8 Aug 2022 | INR | 970.4 | 976.85 | 963.65 | 968.95 | 968.95 | -1.45 (-0.15%) | 10,107 |
| 5 Aug 2022 | INR | 967.6 | 977.35 | 961.45 | 970.4 | 970.4 | +1.55 (+0.16%) | 34,355 |
| 4 Aug 2022 | INR | 987 | 993.9 | 943 | 968.85 | 968.85 | -5.9 (-0.61%) | 67,309 |
| 3 Aug 2022 | INR | 968 | 998.2 | 964.4 | 974.75 | 974.75 | +6.05 (+0.62%) | 23,924 |
| 2 Aug 2022 | INR | 980 | 980 | 964 | 968.7 | 968.7 | -5.45 (-0.56%) | 13,281 |
| 1 Aug 2022 | INR | 972.1 | 980 | 962.3 | 974.15 | 974.15 | +6.85 (+0.71%) | 15,151 |
| 29 Jul 2022 | INR | 980 | 986.85 | 964.8 | 967.3 | 967.3 | +3.85 (+0.40%) | 22,992 |
