| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2022 | INR | 314 | 326.3 | 313.45 | 321.4 | 321.4 | +3.95 (+1.24%) | 7,405,696 |
| 13 Sep 2022 | INR | 316.4 | 319.95 | 314.55 | 317.45 | 317.45 | +2.5 (+0.79%) | 2,730,374 |
| 12 Sep 2022 | INR | 313.85 | 316.45 | 312.2 | 314.95 | 314.95 | +2.45 (+0.78%) | 2,682,918 |
| 9 Sep 2022 | INR | 311.4 | 314.9 | 309.8 | 312.5 | 312.5 | +3.1 (+1.00%) | 3,824,543 |
| 8 Sep 2022 | INR | 309.9 | 311.4 | 307.7 | 309.4 | 309.4 | +1.9 (+0.62%) | 3,329,888 |
| 7 Sep 2022 | INR | 305.5 | 313.8 | 304.1 | 307.5 | 307.5 | +2.35 (+0.77%) | 6,284,102 |
| 6 Sep 2022 | INR | 310.45 | 311.45 | 303.75 | 305.15 | 305.15 | -4.8 (-1.55%) | 5,498,799 |
| 5 Sep 2022 | INR | 297.4 | 311.3 | 296.9 | 309.95 | 309.95 | +13.35 (+4.50%) | 8,941,388 |
| 2 Sep 2022 | INR | 295.9 | 298.95 | 293.1 | 296.6 | 296.6 | +1.9 (+0.64%) | 4,229,164 |
| 1 Sep 2022 | INR | 284.7 | 295.6 | 281.95 | 294.7 | 294.7 | +9.25 (+3.24%) | 8,427,265 |
| 30 Aug 2022 | INR | 284.2 | 288.2 | 283.6 | 285.45 | 285.45 | +3.45 (+1.22%) | 6,454,591 |
| 29 Aug 2022 | INR | 272 | 284.5 | 272 | 282 | 282 | +1.15 (+0.41%) | 4,252,909 |
| 26 Aug 2022 | INR | 275.5 | 282 | 275 | 280.85 | 280.85 | +7.45 (+2.72%) | 5,389,031 |
| 25 Aug 2022 | INR | 275.75 | 277.1 | 272.95 | 273.4 | 273.4 | -1.5 (-0.55%) | 2,465,144 |
| 24 Aug 2022 | INR | 273.2 | 275.7 | 271.3 | 274.9 | 274.9 | +1.65 (+0.60%) | 3,078,936 |
| 23 Aug 2022 | INR | 264.5 | 274.3 | 263.35 | 273.25 | 273.25 | +5.9 (+2.21%) | 4,124,063 |
| 22 Aug 2022 | INR | 271.45 | 271.8 | 265.05 | 267.35 | 267.35 | -4.1 (-1.51%) | 3,445,250 |
| 19 Aug 2022 | INR | 276.75 | 277.55 | 268.9 | 271.45 | 271.45 | -3.9 (-1.42%) | 4,199,934 |
| 18 Aug 2022 | INR | 276.75 | 281.15 | 274.15 | 275.35 | 275.35 | +0.1 (+0.04%) | 6,128,006 |
| 17 Aug 2022 | INR | 277.5 | 280.55 | 274.5 | 275.25 | 275.25 | -0.2 (-0.07%) | 8,140,551 |
| 16 Aug 2022 | INR | 273 | 277.3 | 272 | 275.45 | 275.45 | +3.5 (+1.29%) | 10,178,621 |
| 12 Aug 2022 | INR | 277.75 | 277.8 | 270.55 | 271.95 | 271.95 | -5.25 (-1.89%) | 5,596,666 |
| 11 Aug 2022 | INR | 270.95 | 278.9 | 269.95 | 277.2 | 277.2 | +8.95 (+3.34%) | 12,219,650 |
| 10 Aug 2022 | INR | 272.4 | 277.15 | 266.35 | 268.25 | 268.25 | -2.6 (-0.96%) | 14,559,571 |
| 8 Aug 2022 | INR | 271.25 | 272.7 | 266.85 | 270.85 | 270.85 | +1.05 (+0.39%) | 6,028,420 |
| 5 Aug 2022 | INR | 269.9 | 273.9 | 267.7 | 269.8 | 269.8 | -0.65 (-0.24%) | 5,542,385 |
| 4 Aug 2022 | INR | 275.15 | 275.3 | 265.45 | 270.45 | 270.45 | -3.5 (-1.28%) | 4,965,712 |
| 3 Aug 2022 | INR | 268.35 | 275 | 267.1 | 273.95 | 273.95 | +5.5 (+2.05%) | 5,485,535 |
| 2 Aug 2022 | INR | 270.4 | 273.5 | 266.1 | 268.45 | 268.45 | -2 (-0.74%) | 5,063,176 |
| 1 Aug 2022 | INR | 264.45 | 272.85 | 263.1 | 270.45 | 270.45 | +7.6 (+2.89%) | 5,032,085 |
