| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 40.1 | 40.7 | 39.35 | 39.75 | 39.75 | -0.35 (-0.87%) | 24,511 |
| 7 Sep 2022 | INR | 41.45 | 41.45 | 40 | 40.1 | 40.1 | -0.7 (-1.72%) | 31,194 |
| 6 Sep 2022 | INR | 42.15 | 42.9 | 40 | 40.8 | 40.8 | -0.6 (-1.45%) | 63,746 |
| 5 Sep 2022 | INR | 40.2 | 41.75 | 35 | 41.4 | 41.4 | +1.2 (+2.99%) | 106,769 |
| 2 Sep 2022 | INR | 39.8 | 40.4 | 39.6 | 40.2 | 40.2 | +0.85 (+2.16%) | 46,426 |
| 1 Sep 2022 | INR | 40.05 | 41.35 | 38.55 | 39.35 | 39.35 | -0.45 (-1.13%) | 23,790 |
| 30 Aug 2022 | INR | 40.55 | 41.25 | 39.6 | 39.8 | 39.8 | 0.0 (0.0%) | 25,652 |
| 29 Aug 2022 | INR | 38.1 | 40.5 | 38.1 | 39.8 | 39.8 | +0.05 (+0.13%) | 59,468 |
| 26 Aug 2022 | INR | 40.75 | 40.75 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 33,096 |
| 25 Aug 2022 | INR | 41.5 | 41.65 | 39.45 | 40 | 40 | -0.65 (-1.60%) | 36,564 |
| 24 Aug 2022 | INR | 41 | 44 | 40.05 | 40.65 | 40.65 | +0.6 (+1.50%) | 116,415 |
| 23 Aug 2022 | INR | 38.55 | 42 | 37.05 | 40.05 | 40.05 | +2.2 (+5.81%) | 76,164 |
| 22 Aug 2022 | INR | 39.85 | 39.85 | 37.55 | 37.85 | 37.85 | -0.65 (-1.69%) | 25,955 |
| 19 Aug 2022 | INR | 39.15 | 39.45 | 37.35 | 38.5 | 38.5 | -0.5 (-1.28%) | 30,478 |
| 18 Aug 2022 | INR | 39.5 | 39.5 | 38.7 | 39 | 39 | -0.2 (-0.51%) | 19,724 |
| 17 Aug 2022 | INR | 39.75 | 39.75 | 37.5 | 39.2 | 39.2 | 0.0 (0.0%) | 70,619 |
| 16 Aug 2022 | INR | 37.9 | 39.6 | 35.85 | 39.2 | 39.2 | +2.8 (+7.69%) | 295,426 |
| 12 Aug 2022 | INR | 37.7 | 39 | 35.5 | 36.4 | 36.4 | -1.9 (-4.96%) | 43,997 |
| 11 Aug 2022 | INR | 38.45 | 39.9 | 33.4 | 38.3 | 38.3 | -0.1 (-0.26%) | 72,769 |
| 10 Aug 2022 | INR | 38 | 39.75 | 36.85 | 38.4 | 38.4 | +0.65 (+1.72%) | 26,314 |
| 8 Aug 2022 | INR | 38.65 | 38.65 | 37.5 | 37.75 | 37.75 | -0.2 (-0.53%) | 8,385 |
| 5 Aug 2022 | INR | 38.35 | 38.7 | 37.6 | 37.95 | 37.95 | -0.05 (-0.13%) | 20,544 |
| 4 Aug 2022 | INR | 38.65 | 40 | 37.55 | 38 | 38 | -0.1 (-0.26%) | 49,408 |
| 3 Aug 2022 | INR | 40.5 | 40.5 | 37.6 | 38.1 | 38.1 | -1.7 (-4.27%) | 33,922 |
| 2 Aug 2022 | INR | 41 | 41.1 | 39.25 | 39.8 | 39.8 | -0.9 (-2.21%) | 30,998 |
| 1 Aug 2022 | INR | 40.75 | 40.95 | 38.9 | 40.7 | 40.7 | +1.95 (+5.03%) | 40,028 |
| 29 Jul 2022 | INR | 38 | 39.75 | 37.85 | 38.75 | 38.75 | +0.25 (+0.65%) | 22,677 |
| 28 Jul 2022 | INR | 38.25 | 41.65 | 38.25 | 38.5 | 38.5 | +0.25 (+0.65%) | 77,060 |
| 27 Jul 2022 | INR | 40.95 | 40.95 | 37.65 | 38.25 | 38.25 | -1.1 (-2.80%) | 19,095 |
| 26 Jul 2022 | INR | 38.8 | 39.75 | 38.65 | 39.35 | 39.35 | +0.5 (+1.29%) | 16,994 |
