| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 32.4 | 32.5 | 31.05 | 31.3 | 31.3 | -0.45 (-1.42%) | 704,793 |
| 7 Sep 2022 | INR | 31.5 | 32.75 | 31.05 | 31.75 | 31.75 | +0.5 (+1.60%) | 1,459,628 |
| 6 Sep 2022 | INR | 33.2 | 33.2 | 31.2 | 31.25 | 31.25 | -1.55 (-4.73%) | 1,578,430 |
| 5 Sep 2022 | INR | 32.25 | 33.2 | 30.2 | 32.8 | 32.8 | +1.15 (+3.63%) | 3,560,316 |
| 2 Sep 2022 | INR | 32 | 34.1 | 31.6 | 31.65 | 31.65 | -1.6 (-4.81%) | 5,541,524 |
| 1 Sep 2022 | INR | 33.25 | 35.95 | 33.25 | 33.25 | 33.25 | -1.7 (-4.86%) | 8,764,958 |
| 30 Aug 2022 | INR | 38.55 | 38.55 | 34.95 | 34.95 | 34.95 | -1.8 (-4.90%) | 8,214,129 |
| 29 Aug 2022 | INR | 35 | 36.75 | 34.55 | 36.75 | 36.75 | +1.75 (+5%) | 826,000 |
| 26 Aug 2022 | INR | 34.8 | 35 | 34.55 | 35 | 35 | +1.65 (+4.95%) | 388,355 |
| 25 Aug 2022 | INR | 32.35 | 33.35 | 32.25 | 33.35 | 33.35 | +1.55 (+4.87%) | 727,960 |
| 24 Aug 2022 | INR | 30.6 | 32.1 | 30.6 | 31.8 | 31.8 | +1.2 (+3.92%) | 1,559,393 |
| 23 Aug 2022 | INR | 30.5 | 31.15 | 30.15 | 30.6 | 30.6 | +0.9 (+3.03%) | 1,425,863 |
| 22 Aug 2022 | INR | 28.45 | 29.7 | 28 | 29.7 | 29.7 | +1.4 (+4.95%) | 1,067,850 |
| 19 Aug 2022 | INR | 29.7 | 29.7 | 28.05 | 28.3 | 28.3 | -0.75 (-2.58%) | 1,130,695 |
| 18 Aug 2022 | INR | 27.7 | 29.05 | 27.7 | 29.05 | 29.05 | +1.35 (+4.87%) | 2,296,832 |
| 17 Aug 2022 | INR | 26.85 | 27.7 | 26.5 | 27.7 | 27.7 | +1.3 (+4.92%) | 2,522,605 |
| 16 Aug 2022 | INR | 27.95 | 27.95 | 26 | 26.4 | 26.4 | -0.4 (-1.49%) | 1,051,460 |
| 12 Aug 2022 | INR | 28.25 | 28.55 | 26.6 | 26.8 | 26.8 | -1.1 (-3.94%) | 1,234,491 |
| 11 Aug 2022 | INR | 28.3 | 28.55 | 26.4 | 27.9 | 27.9 | +0.15 (+0.54%) | 6,317,151 |
| 10 Aug 2022 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | +1.3 (+4.91%) | 1,520,211 |
| 8 Aug 2022 | INR | 27.35 | 27.35 | 26.1 | 26.45 | 26.45 | -0.35 (-1.31%) | 394,920 |
| 5 Aug 2022 | INR | 27 | 27.7 | 26.6 | 26.8 | 26.8 | -0.2 (-0.74%) | 545,837 |
| 4 Aug 2022 | INR | 27 | 27.5 | 25.65 | 27 | 27 | +0.65 (+2.47%) | 1,977,276 |
| 3 Aug 2022 | INR | 26.25 | 26.5 | 25.3 | 26.35 | 26.35 | +1.1 (+4.36%) | 2,318,040 |
| 2 Aug 2022 | INR | 24.05 | 25.25 | 24.05 | 25.25 | 25.25 | +1.2 (+4.99%) | 1,429,153 |
| 1 Aug 2022 | INR | 24.5 | 24.7 | 23.9 | 24.05 | 24.05 | -0.2 (-0.82%) | 405,515 |
| 29 Jul 2022 | INR | 23.75 | 24.65 | 23.75 | 24.25 | 24.25 | +0.35 (+1.46%) | 707,722 |
| 28 Jul 2022 | INR | 24.5 | 24.5 | 23.5 | 23.9 | 23.9 | -0.15 (-0.62%) | 459,264 |
| 27 Jul 2022 | INR | 23.9 | 24.5 | 23.1 | 24.05 | 24.05 | +0.45 (+1.91%) | 854,326 |
| 26 Jul 2022 | INR | 24.5 | 24.5 | 23.1 | 23.6 | 23.6 | -0.5 (-2.07%) | 1,313,080 |
