| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 274.95 | 279.15 | 271.7 | 275.65 | 275.65 | +1.65 (+0.60%) | 77,117 |
| 16 Sep 2022 | INR | 282.15 | 283.75 | 271.5 | 274 | 274 | -8.2 (-2.91%) | 84,251 |
| 15 Sep 2022 | INR | 292.4 | 293.85 | 281.1 | 282.2 | 282.2 | -8.45 (-2.91%) | 147,273 |
| 14 Sep 2022 | INR | 292 | 298.7 | 289.3 | 290.65 | 290.65 | -9.1 (-3.04%) | 122,229 |
| 13 Sep 2022 | INR | 298 | 307.65 | 298 | 299.75 | 299.75 | +2.55 (+0.86%) | 159,347 |
| 12 Sep 2022 | INR | 296.3 | 304.75 | 295.8 | 297.2 | 297.2 | +2.8 (+0.95%) | 151,006 |
| 9 Sep 2022 | INR | 301.7 | 301.7 | 291.95 | 294.4 | 294.4 | -4.45 (-1.49%) | 75,011 |
| 8 Sep 2022 | INR | 299.7 | 305 | 297.65 | 298.85 | 298.85 | +1.6 (+0.54%) | 130,580 |
| 7 Sep 2022 | INR | 292.65 | 300.5 | 291.2 | 297.25 | 297.25 | +3.55 (+1.21%) | 113,993 |
| 6 Sep 2022 | INR | 298 | 301.6 | 291.75 | 293.7 | 293.7 | -2.4 (-0.81%) | 96,912 |
| 5 Sep 2022 | INR | 297.25 | 305.2 | 294.2 | 296.1 | 296.1 | +1.85 (+0.63%) | 146,092 |
| 2 Sep 2022 | INR | 300 | 313.2 | 292.3 | 294.25 | 294.25 | +1.6 (+0.55%) | 503,886 |
| 1 Sep 2022 | INR | 291.4 | 299.9 | 286.6 | 292.65 | 292.65 | +0.25 (+0.09%) | 64,643 |
| 30 Aug 2022 | INR | 292.05 | 295.5 | 290.8 | 292.4 | 292.4 | +3.55 (+1.23%) | 86,051 |
| 29 Aug 2022 | INR | 277.95 | 298 | 273.35 | 288.85 | 288.85 | +3.9 (+1.37%) | 231,706 |
| 26 Aug 2022 | INR | 283.7 | 287.5 | 282 | 284.95 | 284.95 | +3.1 (+1.10%) | 97,790 |
| 25 Aug 2022 | INR | 282.5 | 289 | 278 | 281.85 | 281.85 | +1.7 (+0.61%) | 132,223 |
| 24 Aug 2022 | INR | 270.5 | 284 | 270.5 | 280.15 | 280.15 | +8.45 (+3.11%) | 102,057 |
| 23 Aug 2022 | INR | 265.05 | 279 | 265.05 | 271.7 | 271.7 | +2.3 (+0.85%) | 166,363 |
| 22 Aug 2022 | INR | 275 | 279.8 | 267.55 | 269.4 | 269.4 | -9.25 (-3.32%) | 53,302 |
| 19 Aug 2022 | INR | 279.15 | 284 | 276 | 278.65 | 278.65 | -0.5 (-0.18%) | 90,729 |
| 18 Aug 2022 | INR | 268.9 | 284.5 | 266.6 | 279.15 | 279.15 | +12.55 (+4.71%) | 253,904 |
| 17 Aug 2022 | INR | 264.6 | 269.95 | 261.5 | 266.6 | 266.6 | +4.25 (+1.62%) | 102,753 |
| 16 Aug 2022 | INR | 270 | 271.25 | 259.3 | 262.35 | 262.35 | -6.25 (-2.33%) | 112,929 |
| 12 Aug 2022 | INR | 275.6 | 275.6 | 267.2 | 268.6 | 268.6 | -4.55 (-1.67%) | 65,249 |
| 11 Aug 2022 | INR | 275 | 277.65 | 271.2 | 273.15 | 273.15 | +1.6 (+0.59%) | 54,717 |
| 10 Aug 2022 | INR | 277 | 278.7 | 270.35 | 271.55 | 271.55 | -4.3 (-1.56%) | 46,376 |
| 8 Aug 2022 | INR | 276.85 | 279 | 273.1 | 275.85 | 275.85 | +1.5 (+0.55%) | 66,185 |
| 5 Aug 2022 | INR | 273.35 | 277.4 | 273.35 | 274.35 | 274.35 | -1.85 (-0.67%) | 75,529 |
| 4 Aug 2022 | INR | 276 | 282 | 273.25 | 276.2 | 276.2 | -1.75 (-0.63%) | 95,927 |
