| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 278.9 | 285.75 | 275 | 278.45 | 278.45 | +1.05 (+0.38%) | 1,060,083 |
| 14 Sep 2022 | INR | 279.75 | 283 | 275.4 | 277.4 | 277.4 | -6.1 (-2.15%) | 983,309 |
| 13 Sep 2022 | INR | 288.6 | 289.7 | 282.2 | 283.5 | 283.5 | -3.3 (-1.15%) | 1,024,123 |
| 12 Sep 2022 | INR | 290.45 | 294.9 | 286.05 | 286.8 | 286.8 | -1.65 (-0.57%) | 905,911 |
| 9 Sep 2022 | INR | 291.3 | 291.85 | 286 | 288.45 | 288.45 | -0.5 (-0.17%) | 611,328 |
| 8 Sep 2022 | INR | 291 | 292.6 | 286.4 | 288.95 | 288.95 | +0.25 (+0.09%) | 1,117,169 |
| 7 Sep 2022 | INR | 282.5 | 290.8 | 282.05 | 288.7 | 288.7 | +3.4 (+1.19%) | 1,379,406 |
| 6 Sep 2022 | INR | 288 | 292.45 | 284 | 285.3 | 285.3 | -0.4 (-0.14%) | 1,447,832 |
| 5 Sep 2022 | INR | 279.55 | 288.3 | 279.45 | 285.7 | 285.7 | +6.1 (+2.18%) | 1,534,576 |
| 2 Sep 2022 | INR | 276.55 | 284.45 | 275.5 | 279.6 | 279.6 | +5.75 (+2.10%) | 2,037,824 |
| 1 Sep 2022 | INR | 264.9 | 275 | 260.4 | 273.85 | 273.85 | +9.95 (+3.77%) | 1,554,080 |
| 30 Aug 2022 | INR | 261.35 | 268.75 | 261.35 | 263.9 | 263.9 | +3.1 (+1.19%) | 536,508 |
| 29 Aug 2022 | INR | 258 | 263 | 257.45 | 260.8 | 260.8 | -3.6 (-1.36%) | 382,050 |
| 26 Aug 2022 | INR | 263.8 | 266.5 | 262 | 264.4 | 264.4 | +2.65 (+1.01%) | 341,234 |
| 25 Aug 2022 | INR | 267.45 | 268.35 | 260.2 | 261.75 | 261.75 | -3.25 (-1.23%) | 356,102 |
| 24 Aug 2022 | INR | 256.9 | 266.5 | 256.9 | 265 | 265 | +9.5 (+3.72%) | 663,919 |
| 23 Aug 2022 | INR | 252.3 | 257.9 | 252 | 255.5 | 255.5 | +0.25 (+0.10%) | 398,737 |
| 22 Aug 2022 | INR | 265.75 | 265.8 | 254 | 255.25 | 255.25 | -10.5 (-3.95%) | 575,944 |
| 19 Aug 2022 | INR | 269 | 271.7 | 262.55 | 265.75 | 265.75 | -3.35 (-1.24%) | 479,324 |
| 18 Aug 2022 | INR | 272.9 | 273.95 | 268 | 269.1 | 269.1 | -4.15 (-1.52%) | 398,944 |
| 17 Aug 2022 | INR | 275.1 | 279 | 271.55 | 273.25 | 273.25 | -0.3 (-0.11%) | 534,787 |
| 16 Aug 2022 | INR | 268.2 | 278.4 | 266 | 273.55 | 273.55 | +6.7 (+2.51%) | 996,750 |
| 12 Aug 2022 | INR | 269 | 269.65 | 265.55 | 266.85 | 266.85 | -1.05 (-0.39%) | 287,818 |
| 11 Aug 2022 | INR | 270.1 | 272.2 | 266.25 | 267.9 | 267.9 | -0.75 (-0.28%) | 382,023 |
| 10 Aug 2022 | INR | 270.85 | 272.4 | 266.65 | 268.65 | 268.65 | -1.15 (-0.43%) | 474,436 |
| 8 Aug 2022 | INR | 263.3 | 273.45 | 261.55 | 269.8 | 269.8 | +7.5 (+2.86%) | 968,682 |
| 5 Aug 2022 | INR | 264.85 | 266.6 | 261.1 | 262.3 | 262.3 | -1.15 (-0.44%) | 387,875 |
| 4 Aug 2022 | INR | 268.15 | 271.75 | 260.95 | 263.45 | 263.45 | -3.15 (-1.18%) | 647,618 |
| 3 Aug 2022 | INR | 273 | 275.45 | 264.3 | 266.6 | 266.6 | -6.55 (-2.40%) | 685,566 |
| 2 Aug 2022 | INR | 274 | 277.2 | 269.25 | 273.15 | 273.15 | +0.2 (+0.07%) | 676,709 |
