| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2022 | INR | 303.05 | 307 | 300.05 | 303.1 | 303.1 | +3.45 (+1.15%) | 2,787,574 |
| 7 Sep 2022 | INR | 298.9 | 307.4 | 296.15 | 299.65 | 299.65 | +0.15 (+0.05%) | 3,279,642 |
| 6 Sep 2022 | INR | 305.15 | 307.7 | 297.5 | 299.5 | 299.5 | -4.1 (-1.35%) | 2,687,613 |
| 5 Sep 2022 | INR | 306.65 | 311.7 | 302.25 | 303.6 | 303.6 | -1.75 (-0.57%) | 3,395,666 |
| 2 Sep 2022 | INR | 308.75 | 312.7 | 303 | 305.35 | 305.35 | -0.45 (-0.15%) | 3,149,175 |
| 1 Sep 2022 | INR | 304.4 | 312.7 | 302.45 | 305.8 | 305.8 | -1.05 (-0.34%) | 4,164,056 |
| 30 Aug 2022 | INR | 309 | 314.25 | 305.4 | 306.85 | 306.85 | +0.6 (+0.20%) | 4,638,019 |
| 29 Aug 2022 | INR | 292.65 | 312 | 291.15 | 306.25 | 306.25 | +2.5 (+0.82%) | 10,427,999 |
| 26 Aug 2022 | INR | 289.9 | 308.4 | 288.55 | 303.75 | 303.75 | +16.5 (+5.74%) | 13,345,924 |
| 25 Aug 2022 | INR | 292.25 | 294.7 | 286.15 | 287.25 | 287.25 | -3.75 (-1.29%) | 2,503,051 |
| 24 Aug 2022 | INR | 280.65 | 295 | 280 | 291 | 291 | +11.7 (+4.19%) | 6,579,474 |
| 23 Aug 2022 | INR | 272 | 281.3 | 270.6 | 279.3 | 279.3 | +5.3 (+1.93%) | 1,899,460 |
| 22 Aug 2022 | INR | 281.2 | 282 | 273 | 274 | 274 | -10.25 (-3.61%) | 2,601,298 |
| 19 Aug 2022 | INR | 289.6 | 295.75 | 283.3 | 284.25 | 284.25 | -4.65 (-1.61%) | 3,687,686 |
| 18 Aug 2022 | INR | 290 | 292.95 | 285.05 | 288.9 | 288.9 | -0.75 (-0.26%) | 1,899,766 |
| 17 Aug 2022 | INR | 290 | 297.95 | 287.35 | 289.65 | 289.65 | +1 (+0.35%) | 4,018,188 |
| 16 Aug 2022 | INR | 294.4 | 297.3 | 287.05 | 288.65 | 288.65 | -3.65 (-1.25%) | 3,256,758 |
| 12 Aug 2022 | INR | 281.5 | 296.1 | 280.35 | 292.3 | 292.3 | +10.35 (+3.67%) | 7,541,806 |
| 11 Aug 2022 | INR | 274.8 | 287.7 | 274.65 | 281.95 | 281.95 | +9.75 (+3.58%) | 5,367,402 |
| 10 Aug 2022 | INR | 272.35 | 276.9 | 270 | 272.2 | 272.2 | 0.0 (0.0%) | 1,771,215 |
| 8 Aug 2022 | INR | 272.5 | 275.9 | 267.15 | 272.2 | 272.2 | +0.3 (+0.11%) | 1,902,796 |
| 5 Aug 2022 | INR | 276.9 | 278.7 | 270.65 | 271.9 | 271.9 | -4.55 (-1.65%) | 2,224,509 |
| 4 Aug 2022 | INR | 280.4 | 282.7 | 263.3 | 276.45 | 276.45 | -2.75 (-0.98%) | 3,727,739 |
| 3 Aug 2022 | INR | 285 | 285.7 | 275.05 | 279.2 | 279.2 | -6.4 (-2.24%) | 3,202,109 |
| 2 Aug 2022 | INR | 284.6 | 290 | 282.25 | 285.6 | 285.6 | +1 (+0.35%) | 5,485,805 |
| 1 Aug 2022 | INR | 268 | 286.75 | 266.8 | 284.6 | 284.6 | +17.8 (+6.67%) | 7,419,615 |
| 29 Jul 2022 | INR | 271.5 | 272.6 | 265.1 | 266.8 | 266.8 | -1.75 (-0.65%) | 2,051,028 |
| 28 Jul 2022 | INR | 277.5 | 279.7 | 266.2 | 268.55 | 268.55 | -3.1 (-1.14%) | 4,883,966 |
| 27 Jul 2022 | INR | 263.9 | 274.5 | 261.8 | 271.65 | 271.65 | +8.6 (+3.27%) | 3,844,789 |
| 26 Jul 2022 | INR | 263.7 | 267.8 | 260.65 | 263.05 | 263.05 | 0.0 (0.0%) | 2,172,469 |
