| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2022 | INR | 286.3 | 291.45 | 286.15 | 288.55 | 288.55 | -2.7 (-0.93%) | 215,570 |
| 13 Sep 2022 | INR | 297 | 299 | 290 | 291.25 | 291.25 | -3.25 (-1.10%) | 271,416 |
| 12 Sep 2022 | INR | 295.7 | 305.3 | 292 | 294.5 | 294.5 | +3.2 (+1.10%) | 893,751 |
| 9 Sep 2022 | INR | 299.9 | 304 | 289.05 | 291.3 | 291.3 | +3.7 (+1.29%) | 1,975,522 |
| 8 Sep 2022 | INR | 288 | 294.2 | 284.05 | 287.6 | 287.6 | +5.85 (+2.08%) | 427,409 |
| 7 Sep 2022 | INR | 282.5 | 285.7 | 281.05 | 281.75 | 281.75 | -1 (-0.35%) | 146,524 |
| 6 Sep 2022 | INR | 285.65 | 288.7 | 281.4 | 282.75 | 282.75 | -1.2 (-0.42%) | 152,548 |
| 5 Sep 2022 | INR | 286.9 | 289 | 283 | 283.95 | 283.95 | -2.35 (-0.82%) | 202,242 |
| 2 Sep 2022 | INR | 286.2 | 295.95 | 283.75 | 286.3 | 286.3 | +2.7 (+0.95%) | 885,332 |
| 1 Sep 2022 | INR | 284 | 290.7 | 280.95 | 283.6 | 283.6 | -1.2 (-0.42%) | 318,168 |
| 30 Aug 2022 | INR | 288.8 | 289.9 | 282 | 284.8 | 284.8 | -1.3 (-0.45%) | 635,071 |
| 29 Aug 2022 | INR | 270 | 290.95 | 264.25 | 286.1 | 286.1 | +12.7 (+4.65%) | 1,393,389 |
| 26 Aug 2022 | INR | 264 | 277.3 | 264 | 273.4 | 273.4 | +13.4 (+5.15%) | 1,806,789 |
| 25 Aug 2022 | INR | 256 | 261.5 | 255.6 | 260 | 260 | +5.05 (+1.98%) | 382,779 |
| 24 Aug 2022 | INR | 249.9 | 256 | 249.5 | 254.95 | 254.95 | +5.3 (+2.12%) | 166,796 |
| 23 Aug 2022 | INR | 250 | 252.9 | 247.6 | 249.65 | 249.65 | -2.55 (-1.01%) | 137,684 |
| 22 Aug 2022 | INR | 249.9 | 252.9 | 249.85 | 252.2 | 252.2 | +2.35 (+0.94%) | 169,571 |
| 19 Aug 2022 | INR | 250 | 254.45 | 249.15 | 249.85 | 249.85 | +0.95 (+0.38%) | 314,319 |
| 18 Aug 2022 | INR | 257.45 | 258.85 | 247.4 | 248.9 | 248.9 | -8.15 (-3.17%) | 625,673 |
| 17 Aug 2022 | INR | 260.1 | 265 | 256.1 | 257.05 | 257.05 | -1.25 (-0.48%) | 517,944 |
| 16 Aug 2022 | INR | 259.4 | 260 | 257 | 258.3 | 258.3 | +1.3 (+0.51%) | 262,239 |
| 12 Aug 2022 | INR | 256.9 | 262 | 256 | 257 | 257 | +0.15 (+0.06%) | 533,893 |
| 11 Aug 2022 | INR | 259.95 | 259.95 | 255 | 256.85 | 256.85 | -2.1 (-0.81%) | 574,226 |
| 10 Aug 2022 | INR | 259 | 264 | 250.3 | 258.95 | 258.95 | +5.55 (+2.19%) | 1,541,239 |
| 8 Aug 2022 | INR | 253.1 | 258 | 251.7 | 253.4 | 253.4 | +1.65 (+0.66%) | 215,123 |
| 5 Aug 2022 | INR | 254.5 | 257.45 | 249.55 | 251.75 | 251.75 | -0.6 (-0.24%) | 419,140 |
| 4 Aug 2022 | INR | 253.9 | 255.9 | 248.65 | 252.35 | 252.35 | -0.45 (-0.18%) | 208,986 |
| 3 Aug 2022 | INR | 253.5 | 255.6 | 248.65 | 252.8 | 252.8 | -0.65 (-0.26%) | 121,979 |
| 2 Aug 2022 | INR | 255.05 | 256.95 | 252 | 253.45 | 253.45 | -2.55 (-1.00%) | 145,591 |
| 1 Aug 2022 | INR | 257.2 | 259.7 | 253.8 | 256 | 256 | +0.5 (+0.20%) | 147,543 |
