| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 334.3 | 340.8 | 330.4 | 332.5 | 332.5 | +2.8 (+0.85%) | 157,930 |
| 7 Sep 2022 | INR | 324.7 | 335 | 322.45 | 329.7 | 329.7 | +3.5 (+1.07%) | 264,795 |
| 6 Sep 2022 | INR | 341 | 342.9 | 324.5 | 326.2 | 326.2 | -12.2 (-3.61%) | 321,637 |
| 5 Sep 2022 | INR | 352.1 | 354.7 | 334 | 338.4 | 338.4 | -13.35 (-3.80%) | 351,640 |
| 2 Sep 2022 | INR | 360.45 | 364.4 | 350 | 351.75 | 351.75 | -6.15 (-1.72%) | 243,675 |
| 1 Sep 2022 | INR | 358 | 370.95 | 355.3 | 357.9 | 357.9 | -1.45 (-0.40%) | 370,678 |
| 30 Aug 2022 | INR | 361.15 | 384 | 356.6 | 359.35 | 359.35 | -0.35 (-0.10%) | 855,474 |
| 29 Aug 2022 | INR | 354 | 365 | 350 | 359.7 | 359.7 | -1.9 (-0.53%) | 279,460 |
| 26 Aug 2022 | INR | 359.5 | 366.3 | 355.2 | 361.6 | 361.6 | +4.85 (+1.36%) | 320,551 |
| 25 Aug 2022 | INR | 357.75 | 364.95 | 355.05 | 356.75 | 356.75 | -2 (-0.56%) | 452,698 |
| 24 Aug 2022 | INR | 357.95 | 380.95 | 350.2 | 358.75 | 358.75 | +1.35 (+0.38%) | 1,112,190 |
| 23 Aug 2022 | INR | 352.85 | 362.2 | 350 | 357.4 | 357.4 | +4.55 (+1.29%) | 207,457 |
| 22 Aug 2022 | INR | 352 | 365 | 349.45 | 352.85 | 352.85 | +2.05 (+0.58%) | 420,144 |
| 19 Aug 2022 | INR | 355.5 | 359.3 | 349.45 | 350.8 | 350.8 | -5.45 (-1.53%) | 294,550 |
| 18 Aug 2022 | INR | 363.65 | 365.9 | 349.65 | 356.25 | 356.25 | -6.35 (-1.75%) | 560,424 |
| 17 Aug 2022 | INR | 359.7 | 369 | 355.75 | 362.6 | 362.6 | +5.9 (+1.65%) | 398,385 |
| 16 Aug 2022 | INR | 372.8 | 372.8 | 354.45 | 356.7 | 356.7 | -11.65 (-3.16%) | 474,636 |
| 12 Aug 2022 | INR | 380.7 | 394 | 364 | 368.35 | 368.35 | -10.95 (-2.89%) | 1,064,451 |
| 11 Aug 2022 | INR | 351.25 | 398.9 | 351.25 | 379.3 | 379.3 | +28.55 (+8.14%) | 2,424,242 |
| 10 Aug 2022 | INR | 342 | 362 | 342 | 350.75 | 350.75 | +6.2 (+1.80%) | 631,170 |
| 8 Aug 2022 | INR | 354.3 | 360 | 342 | 344.55 | 344.55 | -14.2 (-3.96%) | 338,370 |
| 5 Aug 2022 | INR | 356.7 | 367.8 | 353.15 | 358.75 | 358.75 | +0.75 (+0.21%) | 347,754 |
| 4 Aug 2022 | INR | 368 | 371.3 | 332.85 | 358 | 358 | -8.05 (-2.20%) | 741,301 |
| 3 Aug 2022 | INR | 363.9 | 374.7 | 361 | 366.05 | 366.05 | +4.75 (+1.31%) | 835,824 |
| 2 Aug 2022 | INR | 353 | 366.3 | 350.6 | 361.3 | 361.3 | +6.7 (+1.89%) | 743,139 |
| 1 Aug 2022 | INR | 347 | 366.75 | 336.2 | 354.6 | 354.6 | +13.5 (+3.96%) | 866,761 |
| 29 Jul 2022 | INR | 330.4 | 373.45 | 328.9 | 341.1 | 341.1 | +7.75 (+2.32%) | 2,308,649 |
| 28 Jul 2022 | INR | 330.2 | 336.75 | 327.05 | 333.35 | 333.35 | +6.15 (+1.88%) | 656,968 |
| 27 Jul 2022 | INR | 329.2 | 356.65 | 321 | 327.2 | 327.2 | +0.15 (+0.05%) | 3,014,836 |
| 26 Jul 2022 | INR | 283.3 | 337 | 278.55 | 327.05 | 327.05 | +41.8 (+14.65%) | 3,663,673 |
