| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 301.8 | 302.8 | 298 | 300.5 | 300.5 | -0.6 (-0.20%) | 70,918 |
| 15 Sep 2022 | INR | 306.7 | 309.7 | 301 | 301.1 | 301.1 | -5.6 (-1.83%) | 41,703 |
| 14 Sep 2022 | INR | 304 | 310.8 | 303.4 | 306.7 | 306.7 | -1.7 (-0.55%) | 92,313 |
| 13 Sep 2022 | INR | 297.85 | 312.75 | 295.85 | 308.4 | 308.4 | +11.35 (+3.82%) | 406,983 |
| 12 Sep 2022 | INR | 296.8 | 298.85 | 294.65 | 297.05 | 297.05 | +1.1 (+0.37%) | 65,052 |
| 9 Sep 2022 | INR | 293.2 | 303.2 | 293.2 | 295.95 | 295.95 | +1.4 (+0.48%) | 104,774 |
| 8 Sep 2022 | INR | 293.8 | 299.5 | 291.1 | 294.55 | 294.55 | +1.6 (+0.55%) | 194,498 |
| 7 Sep 2022 | INR | 294 | 295.1 | 291.75 | 292.95 | 292.95 | -0.2 (-0.07%) | 37,149 |
| 6 Sep 2022 | INR | 295.75 | 298.5 | 291.15 | 293.15 | 293.15 | -1.1 (-0.37%) | 50,041 |
| 5 Sep 2022 | INR | 293 | 294.95 | 292 | 294.25 | 294.25 | +3.35 (+1.15%) | 48,733 |
| 2 Sep 2022 | INR | 292 | 294.4 | 288.05 | 290.9 | 290.9 | -0.1 (-0.03%) | 31,577 |
| 1 Sep 2022 | INR | 292.75 | 294 | 289.9 | 291 | 291 | +0.2 (+0.07%) | 30,933 |
| 30 Aug 2022 | INR | 289 | 294.4 | 289 | 290.8 | 290.8 | +0.1 (+0.03%) | 40,147 |
| 29 Aug 2022 | INR | 285.1 | 294.8 | 285.05 | 290.7 | 290.7 | +2.6 (+0.90%) | 81,249 |
| 26 Aug 2022 | INR | 289.2 | 291.25 | 288.05 | 288.1 | 288.1 | -1.05 (-0.36%) | 30,440 |
| 25 Aug 2022 | INR | 291 | 293.35 | 288.5 | 289.15 | 289.15 | -1.35 (-0.46%) | 21,369 |
| 24 Aug 2022 | INR | 286 | 292 | 285 | 290.5 | 290.5 | +4.05 (+1.41%) | 58,195 |
| 23 Aug 2022 | INR | 285 | 287.8 | 284 | 286.45 | 286.45 | +1.3 (+0.46%) | 28,878 |
| 22 Aug 2022 | INR | 285.8 | 286.45 | 284 | 285.15 | 285.15 | -0.65 (-0.23%) | 28,704 |
| 19 Aug 2022 | INR | 288 | 288.4 | 285.1 | 285.8 | 285.8 | -1 (-0.35%) | 17,364 |
| 18 Aug 2022 | INR | 287 | 288.25 | 286.2 | 286.8 | 286.8 | +0.25 (+0.09%) | 20,987 |
| 17 Aug 2022 | INR | 286.35 | 289.45 | 286.15 | 286.55 | 286.55 | -0.4 (-0.14%) | 51,185 |
| 16 Aug 2022 | INR | 290.35 | 293 | 285.55 | 286.95 | 286.95 | -0.55 (-0.19%) | 48,077 |
| 12 Aug 2022 | INR | 289.95 | 291.2 | 287.25 | 287.5 | 287.5 | -0.2 (-0.07%) | 37,191 |
| 11 Aug 2022 | INR | 290 | 290.5 | 287.25 | 287.7 | 287.7 | -0.45 (-0.16%) | 8,326 |
| 10 Aug 2022 | INR | 290 | 290 | 286.9 | 288.15 | 288.15 | -1.4 (-0.48%) | 55,223 |
| 8 Aug 2022 | INR | 292.65 | 293.4 | 288.55 | 289.55 | 289.55 | -0.3 (-0.10%) | 24,355 |
| 5 Aug 2022 | INR | 288.55 | 294.95 | 288.55 | 289.85 | 289.85 | -1 (-0.34%) | 24,406 |
| 4 Aug 2022 | INR | 290.3 | 294 | 288.5 | 290.85 | 290.85 | +1.65 (+0.57%) | 34,624 |
| 3 Aug 2022 | INR | 294.4 | 294.4 | 288.25 | 289.2 | 289.2 | -2.5 (-0.86%) | 25,431 |
