| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 3,188 | 3,223.3 | 3,106.05 | 3,157.8 | 3,157.8 | -22.35 (-0.70%) | 342,410 |
| 16 Sep 2022 | INR | 3,304 | 3,315.8 | 3,100 | 3,180.15 | 3,180.15 | -116.8 (-3.54%) | 482,250 |
| 15 Sep 2022 | INR | 3,316.7 | 3,346.95 | 3,267.05 | 3,296.95 | 3,296.95 | +8.3 (+0.25%) | 288,590 |
| 14 Sep 2022 | INR | 3,309.9 | 3,355.95 | 3,271 | 3,288.65 | 3,288.65 | -70.2 (-2.09%) | 299,460 |
| 13 Sep 2022 | INR | 3,360 | 3,433.65 | 3,341.25 | 3,358.85 | 3,358.85 | +29.25 (+0.88%) | 435,760 |
| 12 Sep 2022 | INR | 3,330 | 3,350 | 3,310.25 | 3,329.6 | 3,329.6 | +14.95 (+0.45%) | 179,590 |
| 9 Sep 2022 | INR | 3,333 | 3,356.95 | 3,305 | 3,314.65 | 3,314.65 | -3.6 (-0.11%) | 215,710 |
| 8 Sep 2022 | INR | 3,336.65 | 3,379 | 3,312 | 3,318.25 | 3,318.25 | +7.95 (+0.24%) | 363,160 |
| 7 Sep 2022 | INR | 3,351 | 3,380 | 3,265 | 3,310.3 | 3,310.3 | -51.75 (-1.54%) | 382,800 |
| 6 Sep 2022 | INR | 3,317.9 | 3,376 | 3,306.55 | 3,362.05 | 3,362.05 | +72.85 (+2.21%) | 407,060 |
| 5 Sep 2022 | INR | 3,350 | 3,388 | 3,253.65 | 3,289.2 | 3,289.2 | -79.7 (-2.37%) | 587,410 |
| 2 Sep 2022 | INR | 3,390 | 3,446.3 | 3,360 | 3,368.9 | 3,368.9 | -34.8 (-1.02%) | 560,330 |
| 1 Sep 2022 | INR | 3,254.9 | 3,429.35 | 3,244.8 | 3,403.7 | 3,403.7 | +140.95 (+4.32%) | 1,030,000 |
| 30 Aug 2022 | INR | 3,200.95 | 3,273.25 | 3,155.9 | 3,262.75 | 3,262.75 | +66.3 (+2.07%) | 574,820 |
| 29 Aug 2022 | INR | 3,140 | 3,221.95 | 3,085.55 | 3,196.45 | 3,196.45 | +25.8 (+0.81%) | 501,630 |
| 26 Aug 2022 | INR | 3,151 | 3,209.7 | 3,106 | 3,170.65 | 3,170.65 | +26.25 (+0.83%) | 519,280 |
| 25 Aug 2022 | INR | 3,050 | 3,174 | 3,041 | 3,144.4 | 3,144.4 | +83.95 (+2.74%) | 810,380 |
| 24 Aug 2022 | INR | 2,870 | 3,089.9 | 2,868.1 | 3,060.45 | 3,060.45 | +192.35 (+6.71%) | 843,340 |
| 23 Aug 2022 | INR | 2,845 | 2,910.9 | 2,845 | 2,868.1 | 2,868.1 | -1.45 (-0.05%) | 574,030 |
| 22 Aug 2022 | INR | 2,875 | 2,917.1 | 2,852.1 | 2,869.55 | 2,869.55 | -18.8 (-0.65%) | 232,570 |
| 19 Aug 2022 | INR | 2,903.95 | 2,924.75 | 2,813.5 | 2,888.35 | 2,888.35 | -2.15 (-0.07%) | 335,380 |
| 18 Aug 2022 | INR | 2,878.95 | 2,935 | 2,874 | 2,890.5 | 2,890.5 | -1.25 (-0.04%) | 459,780 |
| 17 Aug 2022 | INR | 2,909.1 | 2,924.1 | 2,870 | 2,891.75 | 2,891.75 | -6.25 (-0.22%) | 481,680 |
| 16 Aug 2022 | INR | 2,819.95 | 2,905 | 2,807 | 2,898 | 2,898 | +100.75 (+3.60%) | 833,500 |
| 12 Aug 2022 | INR | 2,811.8 | 2,837.7 | 2,786.1 | 2,797.25 | 2,797.25 | -1.05 (-0.04%) | 386,570 |
| 11 Aug 2022 | INR | 2,794.95 | 2,836.95 | 2,780 | 2,798.3 | 2,798.3 | +27.9 (+1.01%) | 326,250 |
| 10 Aug 2022 | INR | 2,850 | 2,850 | 2,745 | 2,770.4 | 2,770.4 | +49.3 (+1.81%) | 1,040,000 |
| 8 Aug 2022 | INR | 2,694.95 | 2,797 | 2,676.1 | 2,721.1 | 2,721.1 | +32.9 (+1.22%) | 382,930 |
| 5 Aug 2022 | INR | 2,683.6 | 2,742 | 2,675.35 | 2,688.2 | 2,688.2 | +19.85 (+0.74%) | 272,400 |
| 4 Aug 2022 | INR | 2,689 | 2,716 | 2,642 | 2,668.35 | 2,668.35 | -3.25 (-0.12%) | 303,230 |
