| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 282.9 | 288.65 | 279.3 | 281.6 | 281.6 | -1.3 (-0.46%) | 52,207 |
| 12 Sep 2022 | INR | 297 | 297 | 281.05 | 282.9 | 282.9 | -5.85 (-2.03%) | 42,944 |
| 9 Sep 2022 | INR | 292.5 | 305.7 | 286 | 288.75 | 288.75 | -3.75 (-1.28%) | 120,159 |
| 8 Sep 2022 | INR | 276 | 295.85 | 276 | 292.5 | 292.5 | +12.5 (+4.46%) | 116,080 |
| 7 Sep 2022 | INR | 279.8 | 283.7 | 271.05 | 280 | 280 | +4.9 (+1.78%) | 48,145 |
| 6 Sep 2022 | INR | 277 | 286.35 | 268.2 | 275.1 | 275.1 | +2.15 (+0.79%) | 70,841 |
| 5 Sep 2022 | INR | 268.3 | 276.9 | 268.3 | 272.95 | 272.95 | -0.5 (-0.18%) | 29,800 |
| 2 Sep 2022 | INR | 269.5 | 279.7 | 269.5 | 273.45 | 273.45 | +4 (+1.48%) | 50,074 |
| 1 Sep 2022 | INR | 268.45 | 277.25 | 268.45 | 269.45 | 269.45 | -4.85 (-1.77%) | 53,752 |
| 30 Aug 2022 | INR | 284.9 | 284.9 | 272.2 | 274.3 | 274.3 | -2.75 (-0.99%) | 75,386 |
| 29 Aug 2022 | INR | 260.3 | 281.5 | 252.2 | 277.05 | 277.05 | +9.2 (+3.43%) | 46,024 |
| 26 Aug 2022 | INR | 276.85 | 278.4 | 264.8 | 267.85 | 267.85 | -6 (-2.19%) | 43,337 |
| 25 Aug 2022 | INR | 284 | 286.45 | 272.05 | 273.85 | 273.85 | -3.4 (-1.23%) | 32,549 |
| 24 Aug 2022 | INR | 280.5 | 287.75 | 275 | 277.25 | 277.25 | +0.9 (+0.33%) | 71,555 |
| 23 Aug 2022 | INR | 259 | 283.3 | 259 | 276.35 | 276.35 | +14.95 (+5.72%) | 63,539 |
| 22 Aug 2022 | INR | 267.95 | 267.95 | 258.65 | 261.4 | 261.4 | -6.9 (-2.57%) | 68,685 |
| 19 Aug 2022 | INR | 263 | 281.2 | 256.95 | 268.3 | 268.3 | +7.85 (+3.01%) | 133,668 |
| 18 Aug 2022 | INR | 263 | 263.15 | 254.05 | 260.45 | 260.45 | -2.7 (-1.03%) | 89,229 |
| 17 Aug 2022 | INR | 268 | 268 | 253.7 | 263.15 | 263.15 | +7.2 (+2.81%) | 70,845 |
| 16 Aug 2022 | INR | 256 | 275.15 | 252 | 255.95 | 255.95 | +6.85 (+2.75%) | 137,171 |
| 12 Aug 2022 | INR | 235 | 253 | 230.1 | 249.1 | 249.1 | +18.9 (+8.21%) | 178,554 |
| 11 Aug 2022 | INR | 223.95 | 238.95 | 216.1 | 230.2 | 230.2 | +9.1 (+4.12%) | 81,441 |
| 10 Aug 2022 | INR | 204.85 | 224 | 204.85 | 221.1 | 221.1 | +5.25 (+2.43%) | 86,180 |
| 8 Aug 2022 | INR | 203.5 | 217 | 203.5 | 215.85 | 215.85 | +4.6 (+2.18%) | 35,743 |
| 5 Aug 2022 | INR | 214 | 217.2 | 210.2 | 211.25 | 211.25 | -0.3 (-0.14%) | 49,479 |
| 4 Aug 2022 | INR | 216.6 | 216.6 | 206.45 | 211.55 | 211.55 | +1.3 (+0.62%) | 39,754 |
| 3 Aug 2022 | INR | 213 | 215.5 | 208.95 | 210.25 | 210.25 | -6.15 (-2.84%) | 51,132 |
| 2 Aug 2022 | INR | 221.5 | 221.5 | 215 | 216.4 | 216.4 | -3.25 (-1.48%) | 43,801 |
| 1 Aug 2022 | INR | 227.6 | 227.6 | 217.5 | 219.65 | 219.65 | -4.2 (-1.88%) | 59,137 |
| 29 Jul 2022 | INR | 215 | 226.05 | 214 | 223.85 | 223.85 | +10.95 (+5.14%) | 82,310 |
