| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2022 | INR | 267.75 | 269.85 | 266.1 | 267.05 | 267.05 | -0.45 (-0.17%) | 43,320 |
| 2 Sep 2022 | INR | 271.9 | 271.9 | 266.25 | 267.5 | 267.5 | -1.65 (-0.61%) | 55,910 |
| 1 Sep 2022 | INR | 276.9 | 278.45 | 268.1 | 269.15 | 269.15 | -7.75 (-2.80%) | 143,100 |
| 30 Aug 2022 | INR | 270.6 | 284.4 | 270.6 | 276.9 | 276.9 | +6.1 (+2.25%) | 124,880 |
| 29 Aug 2022 | INR | 260.1 | 274.05 | 260 | 270.8 | 270.8 | +1.05 (+0.39%) | 49,550 |
| 26 Aug 2022 | INR | 270 | 272 | 268.9 | 269.75 | 269.75 | +2.4 (+0.90%) | 59,780 |
| 25 Aug 2022 | INR | 270.35 | 274 | 266.75 | 267.35 | 267.35 | -2.2 (-0.82%) | 81,640 |
| 24 Aug 2022 | INR | 274.5 | 276.75 | 268 | 269.55 | 269.55 | -4.1 (-1.50%) | 86,850 |
| 23 Aug 2022 | INR | 270 | 278.6 | 270 | 273.65 | 273.65 | -1.25 (-0.45%) | 37,030 |
| 22 Aug 2022 | INR | 282.95 | 283.8 | 274.45 | 274.9 | 274.9 | -4.55 (-1.63%) | 33,800 |
| 19 Aug 2022 | INR | 283.8 | 288.8 | 278 | 279.45 | 279.45 | -1.95 (-0.69%) | 39,390 |
| 18 Aug 2022 | INR | 282 | 284 | 280 | 281.4 | 281.4 | -0.75 (-0.27%) | 56,400 |
| 17 Aug 2022 | INR | 283.1 | 286.9 | 280.8 | 282.15 | 282.15 | -0.6 (-0.21%) | 83,150 |
| 16 Aug 2022 | INR | 280 | 287.3 | 280 | 282.75 | 282.75 | +3 (+1.07%) | 61,520 |
| 12 Aug 2022 | INR | 274.4 | 287.1 | 274.4 | 279.75 | 279.75 | +5.35 (+1.95%) | 60,050 |
| 11 Aug 2022 | INR | 277.7 | 283.05 | 271.05 | 274.4 | 274.4 | -5.1 (-1.82%) | 57,050 |
| 10 Aug 2022 | INR | 287.8 | 287.8 | 277.85 | 279.5 | 279.5 | -6.2 (-2.17%) | 71,420 |
| 8 Aug 2022 | INR | 278.6 | 287 | 277.3 | 285.7 | 285.7 | +7.1 (+2.55%) | 48,770 |
| 5 Aug 2022 | INR | 280.05 | 286.8 | 274.7 | 278.6 | 278.6 | -2.5 (-0.89%) | 87,420 |
| 4 Aug 2022 | INR | 284 | 289.9 | 277.85 | 281.1 | 281.1 | -3.1 (-1.09%) | 55,550 |
| 3 Aug 2022 | INR | 290.2 | 295.4 | 281.6 | 284.2 | 284.2 | -8.4 (-2.87%) | 73,560 |
| 2 Aug 2022 | INR | 297 | 297 | 289.9 | 292.6 | 292.6 | -2.05 (-0.70%) | 51,410 |
| 1 Aug 2022 | INR | 298.15 | 299.5 | 291.3 | 294.65 | 294.65 | +0.35 (+0.12%) | 80,370 |
| 29 Jul 2022 | INR | 291.1 | 301.8 | 291.1 | 294.3 | 294.3 | +6.95 (+2.42%) | 137,790 |
| 28 Jul 2022 | INR | 285.7 | 290.8 | 283.35 | 287.35 | 287.35 | +4.8 (+1.70%) | 65,900 |
| 27 Jul 2022 | INR | 286 | 291 | 280.1 | 282.55 | 282.55 | -3.45 (-1.21%) | 89,460 |
| 26 Jul 2022 | INR | 286.25 | 298 | 280 | 286 | 286 | -0.4 (-0.14%) | 390,440 |
| 25 Jul 2022 | INR | 285 | 291.75 | 282.75 | 286.4 | 286.4 | +0.05 (+0.02%) | 47,210 |
| 22 Jul 2022 | INR | 285.45 | 290.3 | 276.45 | 286.35 | 286.35 | +3.75 (+1.33%) | 82,680 |
| 21 Jul 2022 | INR | 288.45 | 290 | 282 | 282.6 | 282.6 | -8.15 (-2.80%) | 55,170 |
