| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 186.05 | 187.6 | 173.7 | 177.25 | 177.25 | -9.15 (-4.91%) | 264,665 |
| 15 Sep 2022 | INR | 188 | 190.5 | 182.2 | 186.4 | 186.4 | -0.4 (-0.21%) | 269,950 |
| 14 Sep 2022 | INR | 188.65 | 191 | 184.1 | 186.8 | 186.8 | -2.1 (-1.11%) | 443,541 |
| 13 Sep 2022 | INR | 189 | 192.35 | 186.5 | 188.9 | 188.9 | +1.2 (+0.64%) | 489,458 |
| 12 Sep 2022 | INR | 184.6 | 190 | 184.55 | 187.7 | 187.7 | +3.45 (+1.87%) | 710,003 |
| 9 Sep 2022 | INR | 182.5 | 190 | 182.5 | 184.25 | 184.25 | +2.3 (+1.26%) | 524,864 |
| 8 Sep 2022 | INR | 184.9 | 190.2 | 180 | 181.95 | 181.95 | -1.6 (-0.87%) | 539,151 |
| 7 Sep 2022 | INR | 182.65 | 190 | 180.6 | 183.55 | 183.55 | +0.65 (+0.36%) | 841,628 |
| 6 Sep 2022 | INR | 175 | 187 | 173.95 | 182.9 | 182.9 | +9.5 (+5.48%) | 1,514,693 |
| 5 Sep 2022 | INR | 168 | 175.2 | 168 | 173.4 | 173.4 | +6.65 (+3.99%) | 777,708 |
| 2 Sep 2022 | INR | 167.5 | 173.65 | 166 | 166.75 | 166.75 | -0.1 (-0.06%) | 852,365 |
| 1 Sep 2022 | INR | 164.8 | 172 | 164 | 166.85 | 166.85 | +1.4 (+0.85%) | 439,118 |
| 30 Aug 2022 | INR | 168 | 171.6 | 163.55 | 165.45 | 165.45 | -1.1 (-0.66%) | 470,516 |
| 29 Aug 2022 | INR | 153 | 177.3 | 150.5 | 166.55 | 166.55 | +12.25 (+7.94%) | 2,167,784 |
| 26 Aug 2022 | INR | 153.7 | 160.2 | 153.05 | 154.3 | 154.3 | +2.2 (+1.45%) | 269,250 |
| 25 Aug 2022 | INR | 157.8 | 158.95 | 150.95 | 152.1 | 152.1 | -5.1 (-3.24%) | 340,970 |
| 24 Aug 2022 | INR | 153.85 | 159.25 | 153.15 | 157.2 | 157.2 | +2.35 (+1.52%) | 451,546 |
| 23 Aug 2022 | INR | 154.35 | 157.65 | 146.75 | 154.85 | 154.85 | +0.75 (+0.49%) | 729,052 |
| 22 Aug 2022 | INR | 147.65 | 155 | 144.15 | 154.1 | 154.1 | +6.45 (+4.37%) | 1,232,506 |
| 19 Aug 2022 | INR | 142.05 | 149.7 | 142 | 147.65 | 147.65 | +5.95 (+4.20%) | 1,342,433 |
| 18 Aug 2022 | INR | 134 | 144.5 | 133.25 | 141.7 | 141.7 | +7.1 (+5.27%) | 1,373,596 |
| 17 Aug 2022 | INR | 135.5 | 136.05 | 131.65 | 134.6 | 134.6 | +0.05 (+0.04%) | 242,667 |
| 16 Aug 2022 | INR | 138 | 140 | 132.25 | 134.55 | 134.55 | -4.95 (-3.55%) | 409,600 |
| 12 Aug 2022 | INR | 136 | 145 | 135.3 | 139.5 | 139.5 | +4.25 (+3.14%) | 1,105,754 |
| 11 Aug 2022 | INR | 122 | 138.95 | 121.55 | 135.25 | 135.25 | +15.2 (+12.66%) | 3,125,889 |
| 10 Aug 2022 | INR | 124.8 | 124.8 | 116 | 120.05 | 120.05 | +5 (+4.35%) | 2,251,303 |
| 8 Aug 2022 | INR | 113.25 | 117 | 112.7 | 115.05 | 115.05 | +2.45 (+2.18%) | 230,869 |
| 5 Aug 2022 | INR | 109 | 113 | 108.75 | 112.6 | 112.6 | +4.9 (+4.55%) | 253,824 |
| 4 Aug 2022 | INR | 106.9 | 108.8 | 105.6 | 107.7 | 107.7 | +1.8 (+1.70%) | 139,261 |
| 3 Aug 2022 | INR | 107.9 | 107.9 | 105.1 | 105.9 | 105.9 | 0.0 (0.0%) | 82,881 |
