| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 1,123.6 | 1,167 | 1,107.4 | 1,134.95 | 1,134.95 | +28 (+2.53%) | 66,572 |
| 16 Sep 2022 | INR | 1,168.9 | 1,198 | 1,095.1 | 1,106.95 | 1,106.95 | -63.85 (-5.45%) | 126,438 |
| 15 Sep 2022 | INR | 1,085 | 1,204.9 | 1,081.15 | 1,170.8 | 1,170.8 | +84.85 (+7.81%) | 462,641 |
| 14 Sep 2022 | INR | 1,057 | 1,088 | 1,057 | 1,085.95 | 1,085.95 | +9.3 (+0.86%) | 37,107 |
| 13 Sep 2022 | INR | 1,072.55 | 1,083 | 1,063 | 1,076.65 | 1,076.65 | +4.1 (+0.38%) | 18,455 |
| 12 Sep 2022 | INR | 1,080 | 1,080 | 1,067.35 | 1,072.55 | 1,072.55 | +1.05 (+0.10%) | 13,744 |
| 9 Sep 2022 | INR | 1,080 | 1,082 | 1,065 | 1,071.5 | 1,071.5 | +2.2 (+0.21%) | 12,749 |
| 8 Sep 2022 | INR | 1,075 | 1,085 | 1,064 | 1,069.3 | 1,069.3 | +3.25 (+0.30%) | 18,440 |
| 7 Sep 2022 | INR | 1,062.95 | 1,071.4 | 1,054.6 | 1,066.05 | 1,066.05 | -0.45 (-0.04%) | 16,221 |
| 6 Sep 2022 | INR | 1,050 | 1,074.9 | 1,042.8 | 1,066.5 | 1,066.5 | +20.8 (+1.99%) | 43,674 |
| 5 Sep 2022 | INR | 1,032 | 1,050 | 1,025.05 | 1,045.7 | 1,045.7 | +20.75 (+2.02%) | 22,698 |
| 2 Sep 2022 | INR | 1,032 | 1,032 | 1,017.35 | 1,024.95 | 1,024.95 | +1.2 (+0.12%) | 19,028 |
| 1 Sep 2022 | INR | 1,015.65 | 1,049.95 | 1,015.65 | 1,023.75 | 1,023.75 | -7.35 (-0.71%) | 20,335 |
| 30 Aug 2022 | INR | 1,024 | 1,037 | 1,016.8 | 1,031.1 | 1,031.1 | +16.2 (+1.60%) | 16,959 |
| 29 Aug 2022 | INR | 1,015 | 1,024.95 | 1,007 | 1,014.9 | 1,014.9 | -10.45 (-1.02%) | 8,433 |
| 26 Aug 2022 | INR | 1,030.2 | 1,038.95 | 1,022 | 1,025.35 | 1,025.35 | -4.8 (-0.47%) | 7,567 |
| 25 Aug 2022 | INR | 1,045 | 1,045 | 1,028.05 | 1,030.15 | 1,030.15 | -5.05 (-0.49%) | 8,239 |
| 24 Aug 2022 | INR | 1,030.1 | 1,043.6 | 1,025.5 | 1,035.2 | 1,035.2 | +3.25 (+0.31%) | 9,470 |
| 23 Aug 2022 | INR | 1,035.95 | 1,038.85 | 1,022 | 1,031.95 | 1,031.95 | -7.85 (-0.75%) | 9,003 |
| 22 Aug 2022 | INR | 1,030 | 1,043 | 1,026.65 | 1,039.8 | 1,039.8 | -6.5 (-0.62%) | 13,274 |
| 19 Aug 2022 | INR | 1,059.7 | 1,059.75 | 1,040 | 1,046.3 | 1,046.3 | -6.95 (-0.66%) | 17,419 |
| 18 Aug 2022 | INR | 1,047 | 1,062 | 1,040.3 | 1,053.25 | 1,053.25 | +5.3 (+0.51%) | 21,778 |
| 17 Aug 2022 | INR | 1,042.15 | 1,049.9 | 1,037.55 | 1,047.95 | 1,047.95 | +12.05 (+1.16%) | 35,016 |
| 16 Aug 2022 | INR | 1,031 | 1,048 | 1,030.5 | 1,035.9 | 1,035.9 | +4 (+0.39%) | 33,852 |
| 12 Aug 2022 | INR | 1,028 | 1,040 | 1,021.7 | 1,031.9 | 1,031.9 | +6 (+0.58%) | 17,077 |
| 11 Aug 2022 | INR | 1,029.9 | 1,035.7 | 1,019.45 | 1,025.9 | 1,025.9 | +5.8 (+0.57%) | 33,329 |
| 10 Aug 2022 | INR | 1,033 | 1,033 | 1,016 | 1,020.1 | 1,020.1 | -4.1 (-0.40%) | 36,958 |
| 8 Aug 2022 | INR | 1,008 | 1,028.25 | 1,005.95 | 1,024.2 | 1,024.2 | +10.45 (+1.03%) | 23,695 |
| 5 Aug 2022 | INR | 1,010 | 1,019.7 | 1,006.1 | 1,013.75 | 1,013.75 | +4.65 (+0.46%) | 18,988 |
| 4 Aug 2022 | INR | 1,015.1 | 1,020.85 | 997.95 | 1,009.1 | 1,009.1 | -6.8 (-0.67%) | 28,233 |
