| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2022 | INR | 40.26 | 40.73 | 40.26 | 40.5 | 40.5 | +0.24 (+0.60%) | 690,663 |
| 8 Sep 2022 | INR | 39.87 | 40.34 | 39.76 | 40.26 | 40.26 | +0.72 (+1.82%) | 4,676,987 |
| 7 Sep 2022 | INR | 36.2 | 41.47 | 36.2 | 39.54 | 39.54 | -0.22 (-0.55%) | 31,302 |
| 6 Sep 2022 | INR | 40.05 | 40.47 | 39.65 | 39.76 | 39.76 | -0.12 (-0.30%) | 124,795 |
| 5 Sep 2022 | INR | 44.6 | 44.6 | 35.9 | 39.88 | 39.88 | +0.4 (+1.01%) | 223,194 |
| 2 Sep 2022 | INR | 40.97 | 40.97 | 39.06 | 39.48 | 39.48 | +0.03 (+0.08%) | 94,589 |
| 1 Sep 2022 | INR | 39.1 | 40 | 39.1 | 39.45 | 39.45 | -0.2 (-0.50%) | 304,785 |
| 1 Sep 2022 |
|
|||||||
| 30 Aug 2022 | INR | 385.9 | 397 | 385.9 | 396.5 | 39.65 | +13 (+3.39%) | 115,540 |
| 29 Aug 2022 | INR | 405 | 405 | 373.3 | 383.5 | 38.35 | -7.5 (-1.92%) | 82,140 |
| 26 Aug 2022 | INR | 395 | 395 | 389.5 | 391 | 39.1 | -0.1 (-0.03%) | 46,940 |
| 25 Aug 2022 | INR | 394.8 | 400 | 387.4 | 391.1 | 39.11 | -0.1 (-0.03%) | 67,930 |
| 24 Aug 2022 | INR | 399.7 | 399.7 | 387.1 | 391.2 | 39.12 | +3.7 (+0.95%) | 570,170 |
| 23 Aug 2022 | INR | 383.2 | 389 | 380.5 | 387.5 | 38.75 | +3.9 (+1.02%) | 48,520 |
| 22 Aug 2022 | INR | 389.3 | 391.9 | 383.1 | 383.6 | 38.36 | -7.1 (-1.82%) | 119,050 |
| 19 Aug 2022 | INR | 399.2 | 399.2 | 389.3 | 390.7 | 39.07 | -6.7 (-1.69%) | 104,260 |
| 18 Aug 2022 | INR | 396 | 397.7 | 393.7 | 397.4 | 39.74 | +2.3 (+0.58%) | 880,030 |
| 17 Aug 2022 | INR | 392.9 | 395.7 | 392.9 | 395.1 | 39.51 | +2.2 (+0.56%) | 790,420 |
| 16 Aug 2022 | INR | 399 | 399 | 391.5 | 392.9 | 39.29 | +1.5 (+0.38%) | 2,148,920 |
| 12 Aug 2022 | INR | 380 | 392.4 | 380 | 391.4 | 39.14 | +2.4 (+0.62%) | 2,898,050 |
| 11 Aug 2022 | INR | 360.3 | 397.7 | 360.3 | 389 | 38.9 | +5.7 (+1.49%) | 4,670,520 |
| 10 Aug 2022 | INR | 385 | 395 | 382.1 | 383.3 | 38.33 | +0.3 (+0.08%) | 966,130 |
| 8 Aug 2022 | INR | 382 | 383.3 | 377.5 | 383 | 38.3 | +3.9 (+1.03%) | 71,480 |
| 5 Aug 2022 | INR | 378.3 | 381.5 | 378 | 379.1 | 37.91 | +1.5 (+0.40%) | 1,251,250 |
| 4 Aug 2022 | INR | 370 | 382 | 370 | 377.6 | 37.76 | -2.1 (-0.55%) | 357,490 |
| 3 Aug 2022 | INR | 382 | 382 | 375.1 | 379.7 | 37.97 | +1.1 (+0.29%) | 40,310 |
| 2 Aug 2022 | INR | 377 | 381.5 | 376.3 | 378.6 | 37.86 | -0.3 (-0.08%) | 73,810 |
| 1 Aug 2022 | INR | 341.1 | 379 | 341.1 | 378.9 | 37.89 | +4.1 (+1.09%) | 444,240 |
| 29 Jul 2022 | INR | 373.6 | 376.9 | 372.2 | 374.8 | 37.48 | +1.2 (+0.32%) | 101,780 |
| 28 Jul 2022 | INR | 371 | 373.9 | 371 | 373.6 | 37.36 | +5.3 (+1.44%) | 99,680 |
| 27 Jul 2022 | INR | 365.9 | 368.5 | 363.1 | 368.3 | 36.83 | +4.7 (+1.29%) | 19,660 |
