| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 292.1 | 320 | 286.4 | 290.8 | 29.08 | +0.32 (+1.11%) | 1,121,410 |
| 15 Sep 2022 |
|
|||||||
| 14 Sep 2022 | INR | 438.15 | 438.15 | 430.05 | 431.4 | 28.76 | -11.85 (-2.67%) | 1,199,775 |
| 13 Sep 2022 | INR | 442.95 | 448.05 | 435.75 | 443.25 | 29.55 | +2.85 (+0.65%) | 160,275 |
| 12 Sep 2022 | INR | 434.55 | 444 | 434.25 | 440.4 | 29.36 | +5.85 (+1.35%) | 244,140 |
| 9 Sep 2022 | INR | 442.05 | 445.35 | 430.05 | 434.55 | 28.97 | -6.9 (-1.56%) | 1,264,875 |
| 8 Sep 2022 | INR | 469.95 | 472.05 | 425.25 | 441.45 | 29.43 | -27.3 (-5.82%) | 2,564,280 |
| 7 Sep 2022 | INR | 468.75 | 471.15 | 467.25 | 468.75 | 31.25 | -0.75 (-0.16%) | 315,510 |
| 6 Sep 2022 | INR | 468.75 | 471.15 | 465.6 | 469.5 | 31.3 | +1.95 (+0.42%) | 308,850 |
| 5 Sep 2022 | INR | 469.5 | 473.1 | 465.15 | 467.55 | 31.17 | -1.05 (-0.22%) | 340,080 |
| 2 Sep 2022 | INR | 453.75 | 469.35 | 453.75 | 468.6 | 31.24 | +15.9 (+3.51%) | 734,580 |
| 1 Sep 2022 | INR | 467.4 | 467.4 | 449.55 | 452.7 | 30.18 | -16.5 (-3.52%) | 547,860 |
| 30 Aug 2022 | INR | 476.1 | 477.15 | 468.3 | 469.2 | 31.28 | -4.8 (-1.01%) | 307,260 |
| 29 Aug 2022 | INR | 481.05 | 481.05 | 472.35 | 474 | 31.6 | -7.8 (-1.62%) | 349,710 |
| 26 Aug 2022 | INR | 482.55 | 486.15 | 481.05 | 481.8 | 32.12 | -0.6 (-0.12%) | 320,055 |
| 25 Aug 2022 | INR | 482.25 | 482.7 | 475.05 | 482.4 | 32.16 | +0.45 (+0.09%) | 285,480 |
| 24 Aug 2022 | INR | 481.95 | 486 | 480.9 | 481.95 | 32.13 | 0.0 (0.0%) | 266,370 |
| 23 Aug 2022 | INR | 480.75 | 484.05 | 479.7 | 481.95 | 32.13 | +1.65 (+0.34%) | 270,000 |
| 22 Aug 2022 | INR | 482.7 | 483.3 | 479.7 | 480.3 | 32.02 | -2.55 (-0.53%) | 267,390 |
| 19 Aug 2022 | INR | 475.2 | 488.25 | 475.2 | 482.85 | 32.19 | +7.35 (+1.55%) | 413,895 |
| 18 Aug 2022 | INR | 478.65 | 481.5 | 475.05 | 475.5 | 31.7 | -2.1 (-0.44%) | 285,885 |
| 17 Aug 2022 | INR | 476.85 | 481.2 | 476.85 | 477.6 | 31.84 | +1.65 (+0.35%) | 293,385 |
| 16 Aug 2022 | INR | 474.15 | 479.1 | 474.15 | 475.95 | 31.73 | +3.15 (+0.67%) | 277,200 |
| 12 Aug 2022 | INR | 474.3 | 476.85 | 470.7 | 472.8 | 31.52 | -0.9 (-0.19%) | 359,955 |
| 11 Aug 2022 | INR | 468.15 | 475.65 | 467.85 | 473.7 | 31.58 | +4.05 (+0.86%) | 383,250 |
| 10 Aug 2022 | INR | 462.9 | 474.45 | 462.45 | 469.65 | 31.31 | +6.9 (+1.49%) | 332,370 |
| 8 Aug 2022 | INR | 467.85 | 469.95 | 462.3 | 462.75 | 30.85 | -4.8 (-1.03%) | 295,665 |
| 5 Aug 2022 | INR | 469.95 | 474.3 | 461.1 | 467.55 | 31.17 | -1.5 (-0.32%) | 314,550 |
| 4 Aug 2022 | INR | 468 | 471.9 | 468 | 469.05 | 31.27 | +2.1 (+0.45%) | 334,770 |
| 3 Aug 2022 | INR | 467.85 | 471.3 | 466.65 | 466.95 | 31.13 | -0.3 (-0.06%) | 324,945 |
| 2 Aug 2022 | INR | 463.65 | 469.95 | 463.65 | 467.25 | 31.15 | +3.45 (+0.74%) | 408,225 |
