| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 31.15 | 31.15 | 30.3 | 30.55 | 30.55 | -0.45 (-1.45%) | 147,006 |
| 15 Sep 2022 | INR | 31.25 | 31.3 | 30.7 | 31 | 31 | 0.0 (0.0%) | 97,364 |
| 14 Sep 2022 | INR | 30.6 | 31.7 | 30.5 | 31 | 31 | -0.15 (-0.48%) | 136,396 |
| 13 Sep 2022 | INR | 32 | 32.3 | 27.65 | 31.15 | 31.15 | -0.65 (-2.04%) | 232,512 |
| 12 Sep 2022 | INR | 32.25 | 32.25 | 31.7 | 31.8 | 31.8 | -0.15 (-0.47%) | 73,309 |
| 9 Sep 2022 | INR | 31.75 | 33.1 | 31.75 | 31.95 | 31.95 | +0.2 (+0.63%) | 88,181 |
| 8 Sep 2022 | INR | 31.95 | 32.45 | 31.5 | 31.75 | 31.75 | -0.05 (-0.16%) | 110,556 |
| 7 Sep 2022 | INR | 31.7 | 32.3 | 31.25 | 31.8 | 31.8 | -0.1 (-0.31%) | 95,137 |
| 6 Sep 2022 | INR | 32.3 | 32.4 | 31.55 | 31.9 | 31.9 | +0.2 (+0.63%) | 159,474 |
| 5 Sep 2022 | INR | 31 | 32.6 | 31 | 31.7 | 31.7 | +0.95 (+3.09%) | 194,246 |
| 2 Sep 2022 | INR | 31.3 | 31.4 | 30 | 30.75 | 30.75 | -0.3 (-0.97%) | 170,721 |
| 1 Sep 2022 | INR | 30.5 | 31.5 | 30.4 | 31.05 | 31.05 | +0.1 (+0.32%) | 228,668 |
| 30 Aug 2022 | INR | 31.4 | 31.8 | 30.65 | 30.95 | 30.95 | -0.15 (-0.48%) | 218,700 |
| 29 Aug 2022 | INR | 30.5 | 31.45 | 29 | 31.1 | 31.1 | 0.0 (0.0%) | 156,141 |
| 26 Aug 2022 | INR | 31.65 | 32.2 | 30 | 31.1 | 31.1 | -0.25 (-0.80%) | 467,652 |
| 25 Aug 2022 | INR | 32.15 | 32.75 | 30.4 | 31.35 | 31.35 | -0.5 (-1.57%) | 371,275 |
| 24 Aug 2022 | INR | 32.2 | 33.45 | 30.9 | 31.85 | 31.85 | -0.2 (-0.62%) | 390,737 |
| 23 Aug 2022 | INR | 31.8 | 34.15 | 31.6 | 32.05 | 32.05 | -0.05 (-0.16%) | 461,461 |
| 22 Aug 2022 | INR | 33.2 | 33.65 | 32 | 32.1 | 32.1 | -1.4 (-4.18%) | 204,758 |
| 19 Aug 2022 | INR | 34.05 | 34.25 | 33.2 | 33.5 | 33.5 | -0.65 (-1.90%) | 97,969 |
| 18 Aug 2022 | INR | 33.35 | 34.5 | 33.25 | 34.15 | 34.15 | +1.05 (+3.17%) | 147,432 |
| 17 Aug 2022 | INR | 34 | 34 | 32.3 | 33.1 | 33.1 | -0.6 (-1.78%) | 204,840 |
| 16 Aug 2022 | INR | 33.3 | 34.1 | 33.3 | 33.7 | 33.7 | +0.45 (+1.35%) | 80,798 |
| 12 Aug 2022 | INR | 33.45 | 34.1 | 33 | 33.25 | 33.25 | 0.0 (0.0%) | 79,453 |
| 11 Aug 2022 | INR | 34.45 | 34.5 | 33 | 33.25 | 33.25 | -0.85 (-2.49%) | 165,671 |
| 10 Aug 2022 | INR | 34.7 | 35 | 34 | 34.1 | 34.1 | -0.15 (-0.44%) | 104,559 |
| 8 Aug 2022 | INR | 34.25 | 35 | 34 | 34.25 | 34.25 | 0.0 (0.0%) | 120,657 |
| 5 Aug 2022 | INR | 34.05 | 34.9 | 33.9 | 34.25 | 34.25 | +0.05 (+0.15%) | 110,770 |
| 4 Aug 2022 | INR | 35 | 35.35 | 33.8 | 34.2 | 34.2 | -0.95 (-2.70%) | 249,823 |
| 3 Aug 2022 | INR | 37.15 | 37.15 | 34.8 | 35.15 | 35.15 | -1.6 (-4.35%) | 189,275 |
