| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 113.3 | 115.85 | 112.5 | 113.7 | 113.7 | +1.5 (+1.34%) | 134,262 |
| 7 Sep 2022 | INR | 114.25 | 114.5 | 111.55 | 112.2 | 112.2 | -1.4 (-1.23%) | 83,298 |
| 6 Sep 2022 | INR | 114.4 | 114.45 | 112.5 | 113.6 | 113.6 | +0.3 (+0.26%) | 32,894 |
| 5 Sep 2022 | INR | 114.5 | 115.7 | 112.65 | 113.3 | 113.3 | -0.5 (-0.44%) | 55,588 |
| 2 Sep 2022 | INR | 115.8 | 115.8 | 113.2 | 113.8 | 113.8 | -0.15 (-0.13%) | 29,771 |
| 1 Sep 2022 | INR | 113.9 | 115.5 | 113.2 | 113.95 | 113.95 | -0.9 (-0.78%) | 39,382 |
| 30 Aug 2022 | INR | 115.3 | 119 | 113.6 | 114.85 | 114.85 | +0.8 (+0.70%) | 228,073 |
| 29 Aug 2022 | INR | 109.15 | 114.95 | 109.15 | 114.05 | 114.05 | +0.3 (+0.26%) | 100,660 |
| 26 Aug 2022 | INR | 113.55 | 115.5 | 111.25 | 113.75 | 113.75 | +2.35 (+2.11%) | 159,330 |
| 25 Aug 2022 | INR | 113.45 | 114 | 110 | 111.4 | 111.4 | -0.9 (-0.80%) | 142,845 |
| 24 Aug 2022 | INR | 106.3 | 113.5 | 105.85 | 112.3 | 112.3 | +6.9 (+6.55%) | 253,965 |
| 23 Aug 2022 | INR | 104.65 | 106.15 | 103.65 | 105.4 | 105.4 | +1.2 (+1.15%) | 71,573 |
| 22 Aug 2022 | INR | 106.3 | 106.3 | 102.9 | 104.2 | 104.2 | -1.45 (-1.37%) | 37,061 |
| 19 Aug 2022 | INR | 107 | 107.4 | 105.15 | 105.65 | 105.65 | -0.9 (-0.84%) | 40,019 |
| 18 Aug 2022 | INR | 107.9 | 107.9 | 106 | 106.55 | 106.55 | -0.25 (-0.23%) | 34,889 |
| 17 Aug 2022 | INR | 108.3 | 108.3 | 106 | 106.8 | 106.8 | -0.8 (-0.74%) | 80,943 |
| 16 Aug 2022 | INR | 110.7 | 110.7 | 107 | 107.6 | 107.6 | -1.35 (-1.24%) | 48,856 |
| 12 Aug 2022 | INR | 110 | 110.25 | 108.3 | 108.95 | 108.95 | -0.95 (-0.86%) | 26,083 |
| 11 Aug 2022 | INR | 112 | 113.3 | 108.65 | 109.9 | 109.9 | -0.5 (-0.45%) | 188,501 |
| 10 Aug 2022 | INR | 111.05 | 115.9 | 109.65 | 110.4 | 110.4 | -5.55 (-4.79%) | 93,559 |
| 8 Aug 2022 | INR | 112.8 | 119.8 | 111.4 | 115.95 | 115.95 | +5.1 (+4.60%) | 248,409 |
| 5 Aug 2022 | INR | 109.75 | 112 | 108.55 | 110.85 | 110.85 | +0.7 (+0.64%) | 110,969 |
| 4 Aug 2022 | INR | 112.3 | 114.7 | 108.5 | 110.15 | 110.15 | -1.15 (-1.03%) | 173,372 |
| 3 Aug 2022 | INR | 105.5 | 114.8 | 105.1 | 111.3 | 111.3 | +5.4 (+5.10%) | 186,601 |
| 2 Aug 2022 | INR | 105 | 107.75 | 104.8 | 105.9 | 105.9 | +0.9 (+0.86%) | 53,341 |
| 1 Aug 2022 | INR | 105.45 | 105.45 | 103.5 | 105 | 105 | +1.1 (+1.06%) | 41,996 |
| 29 Jul 2022 | INR | 105.2 | 105.85 | 102.95 | 103.9 | 103.9 | +0.2 (+0.19%) | 48,571 |
| 28 Jul 2022 | INR | 105.45 | 106 | 102.8 | 103.7 | 103.7 | -0.8 (-0.77%) | 47,498 |
| 27 Jul 2022 | INR | 105.65 | 105.7 | 103.2 | 104.5 | 104.5 | +0.45 (+0.43%) | 20,963 |
| 26 Jul 2022 | INR | 106.5 | 106.5 | 102.8 | 104.05 | 104.05 | -1.6 (-1.51%) | 50,460 |
