| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2022 | INR | 28.99 | 28.99 | 28.41 | 28.65 | 28.65 | -0.13 (-0.45%) | 1,697,687 |
| 5 Sep 2022 | INR | 28.87 | 29.18 | 28.62 | 28.78 | 28.78 | +0.02 (+0.07%) | 559,876 |
| 2 Sep 2022 | INR | 29 | 29.25 | 28.73 | 28.76 | 28.76 | -0.13 (-0.45%) | 208,527 |
| 1 Sep 2022 | INR | 29.95 | 30.75 | 28.6 | 28.89 | 28.89 | -0.462 (-1.57%) | 1,250,621 |
| 1 Sep 2022 |
|
|||||||
| 30 Aug 2022 | INR | 290 | 294.06 | 287.5 | 293.52 | 29.352 | +7.77 (+2.72%) | 137,450 |
| 29 Aug 2022 | INR | 294.38 | 294.38 | 283.55 | 285.75 | 28.575 | -11.28 (-3.80%) | 319,568 |
| 26 Aug 2022 | INR | 309.7 | 309.7 | 295.96 | 297.03 | 29.703 | +0.86 (+0.29%) | 26,298 |
| 25 Aug 2022 | INR | 303.48 | 303.48 | 295.02 | 296.17 | 29.617 | -1.93 (-0.65%) | 28,724 |
| 24 Aug 2022 | INR | 302.97 | 302.97 | 297.1 | 298.1 | 29.81 | -0.88 (-0.29%) | 345,800 |
| 23 Aug 2022 | INR | 304.51 | 304.51 | 296.75 | 298.98 | 29.898 | -6.27 (-2.05%) | 376,285 |
| 22 Aug 2022 | INR | 310.99 | 310.99 | 304.51 | 305.25 | 30.525 | -4.16 (-1.34%) | 317,699 |
| 19 Aug 2022 | INR | 313.4 | 314.79 | 309 | 309.41 | 30.941 | -0.04 (-0.01%) | 396,244 |
| 18 Aug 2022 | INR | 313.99 | 313.99 | 308.36 | 309.45 | 30.945 | -2.72 (-0.87%) | 2,278,131 |
| 17 Aug 2022 | INR | 308.8 | 313.5 | 308.02 | 312.17 | 31.217 | +3.37 (+1.09%) | 47,575 |
| 16 Aug 2022 | INR | 312.98 | 312.98 | 308.08 | 308.8 | 30.88 | +0.06 (+0.02%) | 12,246 |
| 12 Aug 2022 | INR | 311.98 | 311.98 | 307.95 | 308.74 | 30.874 | -3.24 (-1.04%) | 14,145 |
| 11 Aug 2022 | INR | 314.6 | 314.6 | 310 | 311.98 | 31.198 | +5.64 (+1.84%) | 211,765 |
| 10 Aug 2022 | INR | 306.6 | 313.73 | 305.6 | 306.34 | 30.634 | -3.21 (-1.04%) | 30,393 |
| 8 Aug 2022 | INR | 304.02 | 312.89 | 304.02 | 309.55 | 30.955 | -0.1 (-0.03%) | 39,505 |
| 5 Aug 2022 | INR | 312 | 312 | 307.9 | 309.65 | 30.965 | +2 (+0.65%) | 9,662 |
| 4 Aug 2022 | INR | 321.5 | 321.5 | 302.7 | 307.65 | 30.765 | +4.38 (+1.44%) | 35,347 |
| 3 Aug 2022 | INR | 299.66 | 304.94 | 298.65 | 303.27 | 30.327 | +3.61 (+1.20%) | 318,077 |
| 2 Aug 2022 | INR | 304 | 304 | 298.61 | 299.66 | 29.966 | -2.47 (-0.82%) | 62,995 |
| 1 Aug 2022 | INR | 308.9 | 308.9 | 300.48 | 302.13 | 30.213 | +1.15 (+0.38%) | 32,590 |
| 29 Jul 2022 | INR | 298.55 | 302.9 | 295.25 | 300.98 | 30.098 | +5.77 (+1.95%) | 35,038 |
| 28 Jul 2022 | INR | 296 | 297 | 288.18 | 295.21 | 29.521 | +7.4 (+2.57%) | 316,036 |
| 27 Jul 2022 | INR | 287.98 | 288.14 | 277.96 | 287.81 | 28.781 | +4.47 (+1.58%) | 424,315 |
| 26 Jul 2022 | INR | 293 | 293 | 283 | 283.34 | 28.334 | -8.25 (-2.83%) | 67,176 |
| 25 Jul 2022 | INR | 291 | 292.79 | 289.94 | 291.59 | 29.159 | +0.47 (+0.16%) | 12,756 |
| 22 Jul 2022 | INR | 294.98 | 294.98 | 288.17 | 291.12 | 29.112 | -0.4 (-0.14%) | 57,968 |
