| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 80.85 | 82.1 | 80.1 | 80.85 | 80.85 | +0.2 (+0.25%) | 38,669 |
| 7 Sep 2022 | INR | 81.95 | 81.95 | 79.85 | 80.65 | 80.65 | +0.1 (+0.12%) | 16,672 |
| 6 Sep 2022 | INR | 79.25 | 81.9 | 79.25 | 80.55 | 80.55 | -0.05 (-0.06%) | 27,461 |
| 5 Sep 2022 | INR | 80.5 | 82.45 | 79.6 | 80.6 | 80.6 | -0.1 (-0.12%) | 18,336 |
| 2 Sep 2022 | INR | 79.35 | 82 | 79.35 | 80.7 | 80.7 | +1.35 (+1.70%) | 14,470 |
| 1 Sep 2022 | INR | 81.95 | 82 | 79 | 79.35 | 79.35 | -1.25 (-1.55%) | 19,718 |
| 30 Aug 2022 | INR | 80.95 | 82 | 80.1 | 80.6 | 80.6 | -0.05 (-0.06%) | 38,071 |
| 29 Aug 2022 | INR | 75 | 81 | 75 | 80.65 | 80.65 | +2.55 (+3.27%) | 27,594 |
| 26 Aug 2022 | INR | 80 | 80 | 78 | 78.1 | 78.1 | -0.45 (-0.57%) | 13,704 |
| 25 Aug 2022 | INR | 82 | 83 | 77.25 | 78.55 | 78.55 | -3.35 (-4.09%) | 31,872 |
| 24 Aug 2022 | INR | 77.3 | 82.9 | 77.3 | 81.9 | 81.9 | +2.75 (+3.47%) | 48,528 |
| 23 Aug 2022 | INR | 76.75 | 80 | 68.55 | 79.15 | 79.15 | +1.85 (+2.39%) | 31,232 |
| 22 Aug 2022 | INR | 79.2 | 79.25 | 76.5 | 77.3 | 77.3 | -1.95 (-2.46%) | 22,947 |
| 19 Aug 2022 | INR | 79.95 | 79.95 | 77.75 | 79.25 | 79.25 | +0.5 (+0.63%) | 29,301 |
| 18 Aug 2022 | INR | 78 | 80.45 | 76.65 | 78.75 | 78.75 | +1.05 (+1.35%) | 24,608 |
| 17 Aug 2022 | INR | 77.4 | 78.5 | 76.9 | 77.7 | 77.7 | +0.35 (+0.45%) | 17,777 |
| 16 Aug 2022 | INR | 76.5 | 78.45 | 76.4 | 77.35 | 77.35 | +0.35 (+0.45%) | 12,310 |
| 12 Aug 2022 | INR | 77.2 | 79.45 | 76.45 | 77 | 77 | -0.4 (-0.52%) | 14,685 |
| 11 Aug 2022 | INR | 78.4 | 78.4 | 76.25 | 77.4 | 77.4 | +0.4 (+0.52%) | 7,447 |
| 10 Aug 2022 | INR | 80 | 80 | 76.4 | 77 | 77 | -1 (-1.28%) | 23,797 |
| 8 Aug 2022 | INR | 79.95 | 79.95 | 77.3 | 78 | 78 | -1.1 (-1.39%) | 15,488 |
| 5 Aug 2022 | INR | 77 | 81.1 | 75.8 | 79.1 | 79.1 | +2.95 (+3.87%) | 61,197 |
| 4 Aug 2022 | INR | 79.1 | 79.75 | 74.6 | 76.15 | 76.15 | -2.55 (-3.24%) | 37,541 |
| 3 Aug 2022 | INR | 76.4 | 79.9 | 75.65 | 78.7 | 78.7 | +0.85 (+1.09%) | 27,075 |
| 2 Aug 2022 | INR | 79.9 | 79.9 | 76 | 77.85 | 77.85 | -0.65 (-0.83%) | 24,716 |
| 1 Aug 2022 | INR | 76.9 | 78.75 | 74.3 | 78.5 | 78.5 | +3.5 (+4.67%) | 24,913 |
| 29 Jul 2022 | INR | 77.45 | 79 | 73.6 | 75 | 75 | -2.45 (-3.16%) | 27,584 |
| 28 Jul 2022 | INR | 81.3 | 81.5 | 76.2 | 77.45 | 77.45 | -1.2 (-1.53%) | 15,772 |
| 27 Jul 2022 | INR | 80 | 80 | 77.15 | 78.65 | 78.65 | -0.05 (-0.06%) | 7,830 |
| 26 Jul 2022 | INR | 77.95 | 80.65 | 77.6 | 78.7 | 78.7 | +0.05 (+0.06%) | 23,461 |
