| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 2,540 | 2,553.9 | 2,418.7 | 2,483.4 | 2,483.4 | -60.74 (-2.39%) | 2,923,862 |
| 15 Sep 2022 | INR | 2,581.86 | 2,584.2 | 2,514.2 | 2,544.14 | 2,544.14 | -24.86 (-0.97%) | 1,979,796 |
| 14 Sep 2022 | INR | 2,570 | 2,626.94 | 2,537.3 | 2,569 | 2,569 | -28.5 (-1.10%) | 2,740,260 |
| 13 Sep 2022 | INR | 2,633.3 | 2,638 | 2,583.5 | 2,597.5 | 2,597.5 | -16.5 (-0.63%) | 2,767,998 |
| 12 Sep 2022 | INR | 2,450 | 2,638.36 | 2,447.4 | 2,614 | 2,614 | +180.14 (+7.40%) | 7,416,854 |
| 9 Sep 2022 | INR | 2,434 | 2,468 | 2,425 | 2,433.86 | 2,433.86 | +12.06 (+0.50%) | 2,369,116 |
| 8 Sep 2022 | INR | 2,426 | 2,437.9 | 2,408 | 2,421.8 | 2,421.8 | +8.4 (+0.35%) | 1,234,534 |
| 7 Sep 2022 | INR | 2,400 | 2,450 | 2,399 | 2,413.4 | 2,413.4 | +19 (+0.79%) | 2,718,368 |
| 6 Sep 2022 | INR | 2,389.4 | 2,429.5 | 2,385 | 2,394.4 | 2,394.4 | +16.9 (+0.71%) | 2,138,480 |
| 5 Sep 2022 | INR | 2,381.64 | 2,412.14 | 2,353.06 | 2,377.5 | 2,377.5 | +8 (+0.34%) | 2,140,418 |
| 2 Sep 2022 | INR | 2,325 | 2,425 | 2,320.1 | 2,369.5 | 2,369.5 | +66.4 (+2.88%) | 5,455,060 |
| 1 Sep 2022 | INR | 2,271 | 2,328.4 | 2,271 | 2,303.1 | 2,303.1 | +7.9 (+0.34%) | 2,410,434 |
| 30 Aug 2022 | INR | 2,309.36 | 2,314 | 2,276.06 | 2,295.2 | 2,295.2 | +6 (+0.26%) | 1,221,170 |
| 29 Aug 2022 | INR | 2,230 | 2,314.44 | 2,215 | 2,289.2 | 2,289.2 | +15.94 (+0.70%) | 2,438,668 |
| 26 Aug 2022 | INR | 2,230 | 2,288.94 | 2,222.14 | 2,273.26 | 2,273.26 | +52.62 (+2.37%) | 3,448,186 |
| 25 Aug 2022 | INR | 2,228.8 | 2,249.94 | 2,215.6 | 2,220.64 | 2,220.64 | +3.34 (+0.15%) | 1,381,672 |
| 24 Aug 2022 | INR | 2,240 | 2,255.9 | 2,201.86 | 2,217.3 | 2,217.3 | -21.2 (-0.95%) | 1,625,678 |
| 23 Aug 2022 | INR | 2,218.5 | 2,254 | 2,206.44 | 2,238.5 | 2,238.5 | +8.74 (+0.39%) | 1,318,978 |
| 22 Aug 2022 | INR | 2,239.9 | 2,268.7 | 2,202 | 2,229.76 | 2,229.76 | -12.5 (-0.56%) | 2,141,126 |
| 19 Aug 2022 | INR | 2,319.64 | 2,326.6 | 2,226.06 | 2,242.26 | 2,242.26 | -73.1 (-3.16%) | 2,288,654 |
| 18 Aug 2022 | INR | 2,295 | 2,349.94 | 2,286.1 | 2,315.36 | 2,315.36 | +24.8 (+1.08%) | 2,665,298 |
| 17 Aug 2022 | INR | 2,308.06 | 2,329.6 | 2,281.5 | 2,290.56 | 2,290.56 | -6.74 (-0.29%) | 1,766,172 |
| 16 Aug 2022 | INR | 2,286.7 | 2,309.8 | 2,231.7 | 2,297.3 | 2,297.3 | +27.1 (+1.19%) | 2,581,672 |
| 12 Aug 2022 | INR | 2,264.8 | 2,293.64 | 2,218 | 2,270.2 | 2,270.2 | +5.76 (+0.25%) | 3,423,576 |
| 11 Aug 2022 | INR | 2,181.1 | 2,298 | 2,174.3 | 2,264.44 | 2,264.44 | +96.14 (+4.43%) | 5,522,052 |
| 10 Aug 2022 | INR | 2,160 | 2,204.26 | 2,135.5 | 2,168.3 | 2,168.3 | +9.04 (+0.42%) | 3,451,804 |
| 8 Aug 2022 | INR | 2,007 | 2,174 | 2,002 | 2,159.26 | 2,159.26 | +161.96 (+8.11%) | 7,183,926 |
| 5 Aug 2022 | INR | 2,010 | 2,014 | 1,975.76 | 1,997.3 | 1,997.3 | -7.36 (-0.37%) | 1,403,264 |
| 4 Aug 2022 | INR | 2,035.06 | 2,038.7 | 1,981.56 | 2,004.66 | 2,004.66 | -20.24 (-1.00%) | 1,684,594 |
| 3 Aug 2022 | INR | 2,052.36 | 2,066.3 | 2,003 | 2,024.9 | 2,024.9 | -23.46 (-1.15%) | 1,164,778 |
