| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 158.7 | 158.7 | 153.55 | 154.7 | 154.7 | -2.95 (-1.87%) | 85,217 |
| 12 Sep 2022 | INR | 155.1 | 158.7 | 154.25 | 157.65 | 157.65 | +2.8 (+1.81%) | 116,072 |
| 9 Sep 2022 | INR | 156.05 | 157.05 | 154.55 | 154.85 | 154.85 | -2.4 (-1.53%) | 126,493 |
| 8 Sep 2022 | INR | 156.85 | 158.4 | 156.5 | 157.25 | 157.25 | +0.1 (+0.06%) | 58,261 |
| 7 Sep 2022 | INR | 156.65 | 158.95 | 156.5 | 157.15 | 157.15 | +1.35 (+0.87%) | 76,396 |
| 6 Sep 2022 | INR | 159.75 | 159.75 | 155.45 | 155.8 | 155.8 | -1.3 (-0.83%) | 74,951 |
| 5 Sep 2022 | INR | 156.95 | 158 | 156.65 | 157.1 | 157.1 | +0.2 (+0.13%) | 103,353 |
| 2 Sep 2022 | INR | 159.25 | 160.2 | 156.4 | 156.9 | 156.9 | -2 (-1.26%) | 77,712 |
| 1 Sep 2022 | INR | 158 | 160.55 | 157.75 | 158.9 | 158.9 | +0.9 (+0.57%) | 88,682 |
| 30 Aug 2022 | INR | 160.05 | 161.5 | 154.5 | 158 | 158 | -1.65 (-1.03%) | 192,450 |
| 29 Aug 2022 | INR | 162.15 | 162.15 | 158 | 159.65 | 159.65 | -5.75 (-3.48%) | 116,701 |
| 26 Aug 2022 | INR | 164.45 | 169.25 | 164.45 | 165.4 | 165.4 | +1 (+0.61%) | 283,351 |
| 25 Aug 2022 | INR | 167 | 169.35 | 163.25 | 164.4 | 164.4 | -0.55 (-0.33%) | 203,718 |
| 24 Aug 2022 | INR | 158.5 | 165.5 | 157.65 | 164.95 | 164.95 | +8.35 (+5.33%) | 152,983 |
| 23 Aug 2022 | INR | 152.85 | 157.9 | 152.1 | 156.6 | 156.6 | +0.7 (+0.45%) | 161,573 |
| 22 Aug 2022 | INR | 158.05 | 159 | 154.8 | 155.9 | 155.9 | -3.9 (-2.44%) | 69,735 |
| 19 Aug 2022 | INR | 164.75 | 164.9 | 158.6 | 159.8 | 159.8 | -3.15 (-1.93%) | 132,683 |
| 18 Aug 2022 | INR | 162.95 | 164.6 | 161.1 | 162.95 | 162.95 | +1.1 (+0.68%) | 155,443 |
| 17 Aug 2022 | INR | 161.8 | 166.65 | 161.35 | 161.85 | 161.85 | +0.05 (+0.03%) | 193,995 |
| 16 Aug 2022 | INR | 161.7 | 163.25 | 159.8 | 161.8 | 161.8 | +2.15 (+1.35%) | 169,871 |
| 12 Aug 2022 | INR | 160.45 | 162.45 | 158.65 | 159.65 | 159.65 | +0.1 (+0.06%) | 78,685 |
| 11 Aug 2022 | INR | 163.4 | 163.4 | 158.3 | 159.55 | 159.55 | -1.15 (-0.72%) | 79,534 |
| 10 Aug 2022 | INR | 165 | 165 | 159.7 | 160.7 | 160.7 | -2.7 (-1.65%) | 177,746 |
| 8 Aug 2022 | INR | 158.95 | 164.15 | 158.9 | 163.4 | 163.4 | +4.9 (+3.09%) | 231,476 |
| 5 Aug 2022 | INR | 161 | 163.55 | 157.45 | 158.5 | 158.5 | -3.15 (-1.95%) | 135,944 |
| 4 Aug 2022 | INR | 161 | 164.3 | 156.2 | 161.65 | 161.65 | +0.15 (+0.09%) | 200,700 |
| 3 Aug 2022 | INR | 166 | 167.25 | 160 | 161.5 | 161.5 | -5.15 (-3.09%) | 185,122 |
| 2 Aug 2022 | INR | 167 | 171.5 | 165.35 | 166.65 | 166.65 | -0.85 (-0.51%) | 415,595 |
| 1 Aug 2022 | INR | 159.45 | 169.15 | 157.3 | 167.5 | 167.5 | +9.5 (+6.01%) | 441,631 |
| 29 Jul 2022 | INR | 159.9 | 163.1 | 157 | 158 | 158 | -0.4 (-0.25%) | 258,513 |
