| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 288.95 | 290.6 | 285.3 | 286.45 | 286.45 | +0.65 (+0.23%) | 249,134 |
| 14 Sep 2022 | INR | 281 | 288.75 | 279.05 | 285.8 | 285.8 | -0.35 (-0.12%) | 224,635 |
| 13 Sep 2022 | INR | 287.1 | 290.8 | 284.6 | 286.15 | 286.15 | +0.9 (+0.32%) | 415,754 |
| 12 Sep 2022 | INR | 281.5 | 287 | 276 | 285.25 | 285.25 | +8.7 (+3.15%) | 703,378 |
| 9 Sep 2022 | INR | 282.45 | 287 | 273.3 | 276.55 | 276.55 | -3.65 (-1.30%) | 544,413 |
| 8 Sep 2022 | INR | 281 | 282 | 277.4 | 280.2 | 280.2 | +1.75 (+0.63%) | 187,995 |
| 7 Sep 2022 | INR | 269.6 | 281.6 | 269 | 278.45 | 278.45 | +7.3 (+2.69%) | 450,804 |
| 6 Sep 2022 | INR | 270 | 272.4 | 266.4 | 271.15 | 271.15 | +1.85 (+0.69%) | 302,480 |
| 5 Sep 2022 | INR | 272 | 276.5 | 268.4 | 269.3 | 269.3 | -1.7 (-0.63%) | 433,911 |
| 2 Sep 2022 | INR | 270 | 273 | 267.5 | 271 | 271 | +0.05 (+0.02%) | 299,634 |
| 1 Sep 2022 | INR | 275 | 280.5 | 269.55 | 270.95 | 270.95 | -4.05 (-1.47%) | 548,174 |
| 30 Aug 2022 | INR | 283.9 | 284.8 | 273.75 | 275 | 275 | -5.6 (-2.00%) | 737,403 |
| 29 Aug 2022 | INR | 284.5 | 292 | 278 | 280.6 | 280.6 | -14.7 (-4.98%) | 561,561 |
| 26 Aug 2022 | INR | 290.95 | 304.8 | 289.55 | 295.3 | 295.3 | +4.5 (+1.55%) | 456,060 |
| 25 Aug 2022 | INR | 297.55 | 297.75 | 289.25 | 290.8 | 290.8 | -4.4 (-1.49%) | 228,725 |
| 24 Aug 2022 | INR | 291.75 | 296.95 | 291 | 295.2 | 295.2 | +2.05 (+0.70%) | 182,315 |
| 23 Aug 2022 | INR | 287 | 300 | 284.95 | 293.15 | 293.15 | +9.25 (+3.26%) | 991,710 |
| 22 Aug 2022 | INR | 288.6 | 290 | 282.25 | 283.9 | 283.9 | -3.75 (-1.30%) | 195,965 |
| 19 Aug 2022 | INR | 293 | 294.2 | 285.3 | 287.65 | 287.65 | -2.85 (-0.98%) | 172,740 |
| 18 Aug 2022 | INR | 295 | 295 | 289.1 | 290.5 | 290.5 | -2.8 (-0.95%) | 172,692 |
| 17 Aug 2022 | INR | 293 | 294.8 | 291 | 293.3 | 293.3 | +4.45 (+1.54%) | 226,835 |
| 16 Aug 2022 | INR | 299 | 299 | 284 | 288.85 | 288.85 | -4.1 (-1.40%) | 423,412 |
| 12 Aug 2022 | INR | 298 | 298 | 290 | 292.95 | 292.95 | -16.75 (-5.41%) | 679,191 |
| 11 Aug 2022 | INR | 308.9 | 317 | 305.3 | 309.7 | 309.7 | +2.55 (+0.83%) | 415,917 |
| 10 Aug 2022 | INR | 301.9 | 310 | 297.15 | 307.15 | 307.15 | +8 (+2.67%) | 401,935 |
| 8 Aug 2022 | INR | 297 | 310 | 297 | 299.15 | 299.15 | +3 (+1.01%) | 541,769 |
| 5 Aug 2022 | INR | 297.7 | 301.1 | 294.5 | 296.15 | 296.15 | -0.25 (-0.08%) | 160,053 |
| 4 Aug 2022 | INR | 299 | 304.5 | 294.1 | 296.4 | 296.4 | -0.75 (-0.25%) | 210,392 |
| 3 Aug 2022 | INR | 303 | 303.9 | 294 | 297.15 | 297.15 | -6.75 (-2.22%) | 170,473 |
| 2 Aug 2022 | INR | 307.85 | 311.85 | 302.5 | 303.9 | 303.9 | -3.95 (-1.28%) | 197,755 |
