| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 273.5 | 277.55 | 266.95 | 267.85 | 267.85 | -3.6 (-1.33%) | 88,720 |
| 14 Sep 2022 | INR | 269.95 | 276.1 | 265.55 | 271.45 | 271.45 | -2.85 (-1.04%) | 95,358 |
| 13 Sep 2022 | INR | 279 | 283.7 | 272.1 | 274.3 | 274.3 | -4.7 (-1.68%) | 230,736 |
| 12 Sep 2022 | INR | 267.2 | 281.8 | 266.25 | 279 | 279 | +13 (+4.89%) | 331,595 |
| 9 Sep 2022 | INR | 266.55 | 274.85 | 258.7 | 266 | 266 | +1.55 (+0.59%) | 223,211 |
| 8 Sep 2022 | INR | 258 | 278.65 | 249.05 | 264.45 | 264.45 | +11.65 (+4.61%) | 641,110 |
| 7 Sep 2022 | INR | 248.7 | 262.2 | 245.8 | 252.8 | 252.8 | +2 (+0.80%) | 180,330 |
| 6 Sep 2022 | INR | 245.4 | 254 | 240.1 | 250.8 | 250.8 | +8.8 (+3.64%) | 158,193 |
| 5 Sep 2022 | INR | 242 | 246 | 240.55 | 242 | 242 | +0.7 (+0.29%) | 37,513 |
| 2 Sep 2022 | INR | 241 | 245.9 | 239.3 | 241.3 | 241.3 | +1.4 (+0.58%) | 47,432 |
| 1 Sep 2022 | INR | 243.8 | 244.6 | 239.2 | 239.9 | 239.9 | -4.1 (-1.68%) | 73,565 |
| 30 Aug 2022 | INR | 243 | 248.4 | 240.95 | 244 | 244 | +2.05 (+0.85%) | 99,082 |
| 29 Aug 2022 | INR | 248.5 | 248.55 | 240.75 | 241.95 | 241.95 | -6.5 (-2.62%) | 78,971 |
| 26 Aug 2022 | INR | 251.95 | 261 | 246.35 | 248.45 | 248.45 | -1.2 (-0.48%) | 175,673 |
| 25 Aug 2022 | INR | 244 | 263.25 | 239.95 | 249.65 | 249.65 | +7.1 (+2.93%) | 569,421 |
| 24 Aug 2022 | INR | 242 | 248.05 | 238.85 | 242.55 | 242.55 | +4.2 (+1.76%) | 86,107 |
| 23 Aug 2022 | INR | 237 | 244 | 233.7 | 238.35 | 238.35 | +0.4 (+0.17%) | 139,483 |
| 22 Aug 2022 | INR | 236.95 | 249 | 235 | 237.95 | 237.95 | -1.7 (-0.71%) | 107,270 |
| 19 Aug 2022 | INR | 244 | 248.8 | 236.1 | 239.65 | 239.65 | -3.05 (-1.26%) | 262,231 |
| 18 Aug 2022 | INR | 215 | 245.5 | 215 | 242.7 | 242.7 | +29.1 (+13.62%) | 504,369 |
| 17 Aug 2022 | INR | 211.1 | 217.85 | 209.9 | 213.6 | 213.6 | +2.4 (+1.14%) | 45,459 |
| 16 Aug 2022 | INR | 216 | 218 | 206.75 | 211.2 | 211.2 | -2.7 (-1.26%) | 59,522 |
| 12 Aug 2022 | INR | 219.3 | 221 | 212.8 | 213.9 | 213.9 | -2.15 (-1.00%) | 67,186 |
| 11 Aug 2022 | INR | 227.8 | 231.75 | 214 | 216.05 | 216.05 | -11.3 (-4.97%) | 127,530 |
| 10 Aug 2022 | INR | 212.6 | 236.7 | 210.65 | 227.35 | 227.35 | +14.85 (+6.99%) | 268,287 |
| 8 Aug 2022 | INR | 219.85 | 219.85 | 211.8 | 212.5 | 212.5 | +0.8 (+0.38%) | 90,179 |
| 5 Aug 2022 | INR | 219.5 | 219.9 | 209 | 211.7 | 211.7 | -1.05 (-0.49%) | 128,588 |
| 4 Aug 2022 | INR | 206.1 | 215.5 | 206.1 | 212.75 | 212.75 | +2.75 (+1.31%) | 78,091 |
| 3 Aug 2022 | INR | 213.5 | 217.9 | 209 | 210 | 210 | -4 (-1.87%) | 40,861 |
| 2 Aug 2022 | INR | 213 | 219 | 211.25 | 214 | 214 | +0.3 (+0.14%) | 56,219 |
