| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2022 | INR | 79.3 | 79.5 | 75.6 | 76 | 76 | -3.4 (-4.28%) | 8,284,181 |
| 22 Sep 2022 | INR | 79.65 | 80.3 | 77.6 | 79.4 | 79.4 | -0.45 (-0.56%) | 6,534,432 |
| 21 Sep 2022 | INR | 81.6 | 82.05 | 79.2 | 79.85 | 79.85 | -1.8 (-2.20%) | 4,682,310 |
| 20 Sep 2022 | INR | 81.3 | 83.15 | 81.3 | 81.65 | 81.65 | +0.9 (+1.11%) | 4,466,384 |
| 19 Sep 2022 | INR | 81.95 | 83.25 | 80.5 | 80.75 | 80.75 | -0.75 (-0.92%) | 4,997,230 |
| 16 Sep 2022 | INR | 84 | 86.5 | 80.5 | 81.5 | 81.5 | -3.05 (-3.61%) | 12,682,676 |
| 15 Sep 2022 | INR | 85.2 | 86.15 | 84.15 | 84.55 | 84.55 | -0.2 (-0.24%) | 6,780,689 |
| 14 Sep 2022 | INR | 82.3 | 85.1 | 81.85 | 84.75 | 84.75 | +0.75 (+0.89%) | 11,847,751 |
| 13 Sep 2022 | INR | 81.15 | 85.8 | 80.7 | 84 | 84 | +3.35 (+4.15%) | 28,354,926 |
| 12 Sep 2022 | INR | 79.65 | 81.4 | 79.5 | 80.65 | 80.65 | +1.4 (+1.77%) | 4,536,036 |
| 9 Sep 2022 | INR | 80.4 | 81 | 79 | 79.25 | 79.25 | -0.5 (-0.63%) | 4,997,290 |
| 8 Sep 2022 | INR | 80 | 80.55 | 79.15 | 79.75 | 79.75 | +0.15 (+0.19%) | 3,570,476 |
| 7 Sep 2022 | INR | 79.45 | 80.4 | 78.85 | 79.6 | 79.6 | 0.0 (0.0%) | 3,703,920 |
| 6 Sep 2022 | INR | 80.75 | 81.1 | 79.15 | 79.6 | 79.6 | -0.7 (-0.87%) | 4,161,967 |
| 5 Sep 2022 | INR | 78.6 | 81.5 | 78.6 | 80.3 | 80.3 | +1.8 (+2.29%) | 7,966,260 |
| 2 Sep 2022 | INR | 79.85 | 80.8 | 78.25 | 78.5 | 78.5 | -0.75 (-0.95%) | 4,646,899 |
| 1 Sep 2022 | INR | 78.25 | 80.25 | 78.1 | 79.25 | 79.25 | -0.05 (-0.06%) | 4,702,494 |
| 30 Aug 2022 | INR | 78 | 79.95 | 78 | 79.3 | 79.3 | +1.8 (+2.32%) | 5,657,798 |
| 29 Aug 2022 | INR | 77 | 78 | 75.75 | 77.5 | 77.5 | -2.15 (-2.70%) | 8,309,347 |
| 26 Aug 2022 | INR | 81 | 81.8 | 79.4 | 79.65 | 79.65 | -0.65 (-0.81%) | 8,121,667 |
| 25 Aug 2022 | INR | 75.2 | 84.5 | 75.15 | 80.3 | 80.3 | +5.3 (+7.07%) | 38,891,937 |
| 24 Aug 2022 | INR | 73.9 | 75.15 | 73.45 | 75 | 75 | +1.25 (+1.69%) | 4,421,066 |
| 23 Aug 2022 | INR | 72.6 | 73.95 | 72.05 | 73.75 | 73.75 | +0.85 (+1.17%) | 4,129,967 |
| 22 Aug 2022 | INR | 75.4 | 75.5 | 72.7 | 72.9 | 72.9 | -2.75 (-3.64%) | 5,118,712 |
| 19 Aug 2022 | INR | 77.2 | 77.6 | 75.1 | 75.65 | 75.65 | -1.85 (-2.39%) | 5,128,358 |
| 18 Aug 2022 | INR | 77.3 | 78.3 | 76.9 | 77.5 | 77.5 | 0.0 (0.0%) | 3,340,367 |
| 17 Aug 2022 | INR | 78.3 | 78.45 | 77.3 | 77.5 | 77.5 | -0.35 (-0.45%) | 3,849,405 |
| 16 Aug 2022 | INR | 76.65 | 78.6 | 76 | 77.85 | 77.85 | +1.6 (+2.10%) | 6,125,042 |
| 12 Aug 2022 | INR | 76.8 | 77.05 | 76 | 76.25 | 76.25 | -0.55 (-0.72%) | 3,017,753 |
| 11 Aug 2022 | INR | 74.55 | 77.65 | 74.55 | 76.8 | 76.8 | +2.7 (+3.64%) | 9,955,467 |
