| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 374 | 379.88 | 363.5 | 369.77 | 369.77 | -8.5 (-2.25%) | 57,807 |
| 16 Sep 2022 | INR | 381 | 455.8 | 315.1 | 378.27 | 378.27 | -1.63 (-0.43%) | 1,442,191 |
| 15 Sep 2022 | INR | 381.7 | 382.99 | 375.3 | 379.9 | 379.9 | +0.84 (+0.22%) | 113,541 |
| 14 Sep 2022 | INR | 381.6 | 383.8 | 374.55 | 379.06 | 379.06 | -2.89 (-0.76%) | 141,566 |
| 13 Sep 2022 | INR | 380.65 | 384.2 | 379.88 | 381.95 | 381.95 | +2.07 (+0.54%) | 53,404 |
| 12 Sep 2022 | INR | 382 | 382 | 376.91 | 379.88 | 379.88 | -2 (-0.52%) | 97,743 |
| 9 Sep 2022 | INR | 378 | 382 | 373.55 | 381.88 | 381.88 | +4.79 (+1.27%) | 167,298 |
| 8 Sep 2022 | INR | 375.46 | 378 | 372 | 377.09 | 377.09 | +2.22 (+0.59%) | 206,856 |
| 7 Sep 2022 | INR | 376.75 | 376.75 | 374.02 | 374.87 | 374.87 | +0.84 (+0.22%) | 129,737 |
| 6 Sep 2022 | INR | 377.7 | 377.99 | 372 | 374.03 | 374.03 | -0.93 (-0.25%) | 203,967 |
| 5 Sep 2022 | INR | 378.6 | 378.6 | 374.01 | 374.96 | 374.96 | -0.74 (-0.20%) | 144,670 |
| 2 Sep 2022 | INR | 373 | 376.25 | 372 | 375.7 | 375.7 | +4.45 (+1.20%) | 49,979 |
| 1 Sep 2022 | INR | 372.5 | 375.65 | 370.1 | 371.25 | 371.25 | +2.56 (+0.69%) | 101,204 |
| 30 Aug 2022 | INR | 368.99 | 377 | 365 | 368.69 | 368.69 | +1.5 (+0.41%) | 209,396 |
| 29 Aug 2022 | INR | 368.8 | 369 | 363 | 367.19 | 367.19 | -0.35 (-0.10%) | 99,565 |
| 26 Aug 2022 | INR | 369.8 | 369.8 | 363.3 | 367.54 | 367.54 | -0.25 (-0.07%) | 78,361 |
| 25 Aug 2022 | INR | 367.5 | 369 | 364.8 | 367.79 | 367.79 | +1.92 (+0.52%) | 44,041 |
| 24 Aug 2022 | INR | 367.8 | 367.8 | 364.8 | 365.87 | 365.87 | +0.9 (+0.25%) | 52,312 |
| 23 Aug 2022 | INR | 368.4 | 368.45 | 363.1 | 364.97 | 364.97 | -0.76 (-0.21%) | 81,068 |
| 22 Aug 2022 | INR | 368.99 | 370 | 363.77 | 365.73 | 365.73 | -1.11 (-0.30%) | 51,088 |
| 19 Aug 2022 | INR | 368.99 | 369 | 366 | 366.84 | 366.84 | -0.97 (-0.26%) | 29,392 |
| 18 Aug 2022 | INR | 372 | 373 | 365 | 367.81 | 367.81 | -1.22 (-0.33%) | 104,726 |
| 17 Aug 2022 | INR | 369 | 369.95 | 366.27 | 369.03 | 369.03 | +0.44 (+0.12%) | 28,231 |
| 16 Aug 2022 | INR | 370.98 | 370.98 | 368 | 368.59 | 368.59 | -1.3 (-0.35%) | 20,234 |
| 12 Aug 2022 | INR | 373.8 | 373.8 | 369.11 | 369.89 | 369.89 | -2.78 (-0.75%) | 59,505 |
| 11 Aug 2022 | INR | 373.8 | 377.4 | 369 | 372.67 | 372.67 | +1.68 (+0.45%) | 114,899 |
| 10 Aug 2022 | INR | 374.39 | 374.8 | 370.55 | 370.99 | 370.99 | -1.26 (-0.34%) | 43,695 |
| 8 Aug 2022 | INR | 373.5 | 375 | 368.7 | 372.25 | 372.25 | -0.34 (-0.09%) | 79,281 |
| 5 Aug 2022 | INR | 369.9 | 373.5 | 366.25 | 372.59 | 372.59 | +4.26 (+1.16%) | 36,944 |
| 4 Aug 2022 | INR | 365.99 | 369.9 | 363 | 368.33 | 368.33 | +4.65 (+1.28%) | 59,061 |
