| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 71.85 | 72.95 | 71.65 | 72.2 | 72.2 | +0.35 (+0.49%) | 139,650 |
| 14 Sep 2022 | INR | 70.05 | 72.45 | 70.05 | 71.85 | 71.85 | +0.15 (+0.21%) | 219,805 |
| 13 Sep 2022 | INR | 72.7 | 72.85 | 71.4 | 71.7 | 71.7 | -0.25 (-0.35%) | 324,285 |
| 12 Sep 2022 | INR | 72.6 | 73.6 | 71.25 | 71.95 | 71.95 | -0.2 (-0.28%) | 364,630 |
| 9 Sep 2022 | INR | 73.15 | 73.7 | 71.5 | 72.15 | 72.15 | 0.0 (0.0%) | 315,075 |
| 8 Sep 2022 | INR | 75.15 | 75.9 | 71.7 | 72.15 | 72.15 | -1.85 (-2.50%) | 601,310 |
| 7 Sep 2022 | INR | 73 | 82 | 72.2 | 74 | 74 | +0.25 (+0.34%) | 1,516,075 |
| 6 Sep 2022 | INR | 82.9 | 82.9 | 72.9 | 73.75 | 73.75 | -7.45 (-9.17%) | 885,890 |
| 5 Sep 2022 | INR | 73.5 | 87.35 | 73.45 | 81.2 | 81.2 | +8.4 (+11.54%) | 2,789,485 |
| 2 Sep 2022 | INR | 71.1 | 73.45 | 71.1 | 72.8 | 72.8 | +1.65 (+2.32%) | 42,445 |
| 1 Sep 2022 | INR | 74.15 | 74.15 | 69.4 | 71.15 | 71.15 | -2.2 (-3.00%) | 80,590 |
| 30 Aug 2022 | INR | 73.4 | 74.95 | 73 | 73.35 | 73.35 | -0.95 (-1.28%) | 31,605 |
| 29 Aug 2022 | INR | 73 | 74.5 | 71.9 | 74.3 | 74.3 | +0.6 (+0.81%) | 19,015 |
| 26 Aug 2022 | INR | 72.65 | 75 | 72.65 | 73.7 | 73.7 | +0.7 (+0.96%) | 56,805 |
| 25 Aug 2022 | INR | 74.8 | 75.45 | 72.7 | 73 | 73 | -1 (-1.35%) | 42,210 |
| 24 Aug 2022 | INR | 74.65 | 74.65 | 73 | 74 | 74 | -0.65 (-0.87%) | 27,500 |
| 23 Aug 2022 | INR | 76 | 76.75 | 73.75 | 74.65 | 74.65 | -0.85 (-1.13%) | 55,970 |
| 22 Aug 2022 | INR | 74.95 | 76.65 | 74.5 | 75.5 | 75.5 | +0.9 (+1.21%) | 72,060 |
| 19 Aug 2022 | INR | 72.95 | 87.7 | 71.5 | 74.6 | 74.6 | +1.5 (+2.05%) | 639,240 |
| 18 Aug 2022 | INR | 72.85 | 74.45 | 72.55 | 73.1 | 73.1 | -0.45 (-0.61%) | 35,320 |
| 17 Aug 2022 | INR | 72.85 | 74.35 | 72.85 | 73.55 | 73.55 | +0.05 (+0.07%) | 33,390 |
| 16 Aug 2022 | INR | 74.25 | 74.95 | 72.6 | 73.5 | 73.5 | -0.75 (-1.01%) | 17,250 |
| 12 Aug 2022 | INR | 74 | 76.05 | 73.6 | 74.25 | 74.25 | -0.75 (-1%) | 14,895 |
| 11 Aug 2022 | INR | 74.35 | 75.6 | 74.3 | 75 | 75 | +0.8 (+1.08%) | 16,960 |
| 10 Aug 2022 | INR | 74.4 | 74.6 | 73 | 74.2 | 74.2 | +0.6 (+0.82%) | 30,810 |
| 8 Aug 2022 | INR | 74.8 | 74.8 | 73 | 73.6 | 73.6 | -0.4 (-0.54%) | 26,640 |
| 5 Aug 2022 | INR | 76 | 77.1 | 73.4 | 74 | 74 | -2.7 (-3.52%) | 58,995 |
| 4 Aug 2022 | INR | 76.9 | 76.9 | 75.1 | 76.7 | 76.7 | +0.05 (+0.07%) | 14,375 |
| 3 Aug 2022 | INR | 76.4 | 77.05 | 75.6 | 76.65 | 76.65 | +0.65 (+0.86%) | 30,240 |
| 2 Aug 2022 | INR | 74.95 | 77 | 74 | 76 | 76 | -0.15 (-0.20%) | 20,045 |
