| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 53.05 | 57.35 | 52.2 | 53.35 | 53.35 | +0.25 (+0.47%) | 2,851,982 |
| 15 Sep 2022 | INR | 53.5 | 54.3 | 52.6 | 53.1 | 53.1 | -0.2 (-0.38%) | 334,248 |
| 14 Sep 2022 | INR | 52.7 | 55.9 | 52.5 | 53.3 | 53.3 | +0.2 (+0.38%) | 647,787 |
| 13 Sep 2022 | INR | 54 | 54.4 | 52.85 | 53.1 | 53.1 | -0.65 (-1.21%) | 334,425 |
| 12 Sep 2022 | INR | 53.65 | 54.3 | 51.75 | 53.75 | 53.75 | +0.5 (+0.94%) | 595,308 |
| 9 Sep 2022 | INR | 54.9 | 56 | 52.8 | 53.25 | 53.25 | -1.25 (-2.29%) | 444,088 |
| 8 Sep 2022 | INR | 55.7 | 56.9 | 54.3 | 54.5 | 54.5 | -0.9 (-1.62%) | 560,427 |
| 7 Sep 2022 | INR | 55.5 | 57.5 | 54.6 | 55.4 | 55.4 | +0.3 (+0.54%) | 867,958 |
| 6 Sep 2022 | INR | 51.8 | 56.9 | 51.8 | 55.1 | 55.1 | +3.75 (+7.30%) | 3,250,255 |
| 5 Sep 2022 | INR | 51.3 | 51.7 | 50.7 | 51.35 | 51.35 | +0.35 (+0.69%) | 298,825 |
| 2 Sep 2022 | INR | 53.15 | 53.6 | 50.65 | 51 | 51 | -1.8 (-3.41%) | 427,770 |
| 1 Sep 2022 | INR | 49.5 | 53 | 49.45 | 52.8 | 52.8 | +2.9 (+5.81%) | 1,500,314 |
| 30 Aug 2022 | INR | 49.95 | 50.9 | 49.35 | 49.9 | 49.9 | +0.55 (+1.11%) | 221,472 |
| 29 Aug 2022 | INR | 48 | 49.9 | 47.05 | 49.35 | 49.35 | -1.15 (-2.28%) | 302,781 |
| 26 Aug 2022 | INR | 50.4 | 52.3 | 50.05 | 50.5 | 50.5 | +0.35 (+0.70%) | 761,734 |
| 25 Aug 2022 | INR | 49 | 52.45 | 49 | 50.15 | 50.15 | +0.45 (+0.91%) | 1,185,465 |
| 24 Aug 2022 | INR | 47.45 | 50.1 | 47.45 | 49.7 | 49.7 | +2.25 (+4.74%) | 776,866 |
| 23 Aug 2022 | INR | 46.45 | 47.95 | 46.05 | 47.45 | 47.45 | +1.05 (+2.26%) | 218,238 |
| 22 Aug 2022 | INR | 47.55 | 48.2 | 46.1 | 46.4 | 46.4 | -1.75 (-3.63%) | 231,722 |
| 19 Aug 2022 | INR | 49.7 | 50.3 | 47.95 | 48.15 | 48.15 | -1.15 (-2.33%) | 355,331 |
| 18 Aug 2022 | INR | 49.05 | 50.5 | 48.8 | 49.3 | 49.3 | +0.25 (+0.51%) | 321,653 |
| 17 Aug 2022 | INR | 49.75 | 49.85 | 48.7 | 49.05 | 49.05 | -0.45 (-0.91%) | 281,109 |
| 16 Aug 2022 | INR | 48.3 | 50.2 | 47.65 | 49.5 | 49.5 | +1.5 (+3.13%) | 525,189 |
| 12 Aug 2022 | INR | 48.3 | 48.85 | 47.7 | 48 | 48 | -0.95 (-1.94%) | 436,663 |
| 11 Aug 2022 | INR | 50.65 | 50.65 | 48.05 | 48.95 | 48.95 | -1.4 (-2.78%) | 620,603 |
| 10 Aug 2022 | INR | 52.75 | 52.75 | 50.05 | 50.35 | 50.35 | -2.15 (-4.10%) | 931,906 |
| 8 Aug 2022 | INR | 47.65 | 54.55 | 47.4 | 52.5 | 52.5 | +4.6 (+9.60%) | 4,900,871 |
| 5 Aug 2022 | INR | 49.5 | 49.5 | 47.5 | 47.9 | 47.9 | -1.05 (-2.15%) | 885,003 |
| 4 Aug 2022 | INR | 45.4 | 50 | 45.3 | 48.95 | 48.95 | +3.65 (+8.06%) | 2,215,765 |
| 3 Aug 2022 | INR | 46 | 46.7 | 45.15 | 45.3 | 45.3 | -0.6 (-1.31%) | 197,893 |
