| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 326.9 | 332.7 | 321.45 | 330.75 | 330.75 | +4.05 (+1.24%) | 1,977,785 |
| 16 Sep 2022 | INR | 338.8 | 339.6 | 321.85 | 326.7 | 326.7 | -13.3 (-3.91%) | 2,338,351 |
| 15 Sep 2022 | INR | 336.7 | 341.8 | 332.65 | 340 | 340 | +5.45 (+1.63%) | 2,584,893 |
| 14 Sep 2022 | INR | 326 | 336.2 | 325 | 334.55 | 334.55 | +4.55 (+1.38%) | 2,279,268 |
| 13 Sep 2022 | INR | 324.5 | 335.95 | 324.5 | 330 | 330 | +5.95 (+1.84%) | 4,942,135 |
| 12 Sep 2022 | INR | 326.6 | 328.9 | 323.05 | 324.05 | 324.05 | -0.9 (-0.28%) | 1,824,015 |
| 9 Sep 2022 | INR | 323 | 327.6 | 321.65 | 324.95 | 324.95 | +2.5 (+0.78%) | 2,586,674 |
| 8 Sep 2022 | INR | 324 | 324.4 | 319.25 | 322.45 | 322.45 | +0.45 (+0.14%) | 2,955,114 |
| 7 Sep 2022 | INR | 309.8 | 323.25 | 308.35 | 322 | 322 | +10.7 (+3.44%) | 4,807,726 |
| 6 Sep 2022 | INR | 314.95 | 315.8 | 310.2 | 311.3 | 311.3 | -2.25 (-0.72%) | 1,097,126 |
| 5 Sep 2022 | INR | 307.95 | 314.4 | 304.8 | 313.55 | 313.55 | +6.1 (+1.98%) | 2,794,631 |
| 2 Sep 2022 | INR | 309 | 313.9 | 306 | 307.45 | 307.45 | +1.6 (+0.52%) | 3,532,003 |
| 1 Sep 2022 | INR | 308 | 308.4 | 301.55 | 305.85 | 305.85 | -0.1 (-0.03%) | 2,013,446 |
| 30 Aug 2022 | INR | 303.95 | 307.15 | 299.3 | 305.95 | 305.95 | +4.1 (+1.36%) | 3,422,849 |
| 29 Aug 2022 | INR | 295 | 302.9 | 293.15 | 301.85 | 301.85 | -3.35 (-1.10%) | 3,304,195 |
| 26 Aug 2022 | INR | 302.1 | 308.2 | 300.25 | 305.2 | 305.2 | +6.65 (+2.23%) | 3,652,099 |
| 25 Aug 2022 | INR | 295 | 302 | 292.2 | 298.55 | 298.55 | +5.3 (+1.81%) | 3,564,986 |
| 24 Aug 2022 | INR | 289.5 | 294.45 | 286.7 | 293.25 | 293.25 | +3.75 (+1.30%) | 1,717,876 |
| 23 Aug 2022 | INR | 277.6 | 291.2 | 276.4 | 289.5 | 289.5 | +10.6 (+3.80%) | 4,024,214 |
| 22 Aug 2022 | INR | 282 | 283 | 275 | 278.9 | 278.9 | -5.1 (-1.80%) | 3,546,569 |
| 19 Aug 2022 | INR | 290.8 | 290.8 | 281.45 | 284 | 284 | -5.3 (-1.83%) | 1,379,991 |
| 18 Aug 2022 | INR | 292 | 295.3 | 288.35 | 289.3 | 289.3 | -4 (-1.36%) | 2,598,824 |
| 17 Aug 2022 | INR | 291.3 | 294.9 | 288.35 | 293.3 | 293.3 | +3.15 (+1.09%) | 3,217,459 |
| 16 Aug 2022 | INR | 292.8 | 295.4 | 288.8 | 290.15 | 290.15 | +0.25 (+0.09%) | 2,789,021 |
| 12 Aug 2022 | INR | 292 | 294.85 | 287.05 | 289.9 | 289.9 | -1.4 (-0.48%) | 3,999,294 |
| 11 Aug 2022 | INR | 280 | 292.65 | 279.55 | 291.3 | 291.3 | +14.1 (+5.09%) | 5,786,310 |
| 10 Aug 2022 | INR | 278.65 | 283.8 | 276.15 | 277.2 | 277.2 | +1.05 (+0.38%) | 6,821,117 |
| 8 Aug 2022 | INR | 277.9 | 280.1 | 271.5 | 276.15 | 276.15 | -1.75 (-0.63%) | 4,008,569 |
| 5 Aug 2022 | INR | 276.9 | 282 | 272.75 | 277.9 | 277.9 | +2.8 (+1.02%) | 6,115,112 |
| 4 Aug 2022 | INR | 280.6 | 281.45 | 271.5 | 275.1 | 275.1 | -4.05 (-1.45%) | 2,319,666 |
