| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 130.6 | 130.75 | 123 | 124.35 | 124.35 | -6.3 (-4.82%) | 13,350,000 |
| 15 Sep 2022 | INR | 133.4 | 134.5 | 128.9 | 130.65 | 130.65 | -2.6 (-1.95%) | 16,150,000 |
| 14 Sep 2022 | INR | 126 | 133.9 | 125.55 | 133.25 | 133.25 | +4.3 (+3.33%) | 31,010,000 |
| 13 Sep 2022 | INR | 128.5 | 131 | 127.25 | 128.95 | 128.95 | +1 (+0.78%) | 14,460,000 |
| 12 Sep 2022 | INR | 128.25 | 129.7 | 127.45 | 127.95 | 127.95 | -0.65 (-0.51%) | 12,860,000 |
| 9 Sep 2022 | INR | 125.35 | 129.6 | 124.5 | 128.6 | 128.6 | +4.1 (+3.29%) | 27,220,000 |
| 8 Sep 2022 | INR | 124.35 | 128.5 | 123 | 124.5 | 124.5 | +1.55 (+1.26%) | 24,500,000 |
| 7 Sep 2022 | INR | 122.25 | 123.9 | 121.1 | 122.95 | 122.95 | +0.3 (+0.24%) | 9,920,000 |
| 6 Sep 2022 | INR | 124.9 | 125 | 121.1 | 122.65 | 122.65 | -1.4 (-1.13%) | 15,790,000 |
| 5 Sep 2022 | INR | 122.85 | 125.7 | 122.2 | 124.05 | 124.05 | +2.15 (+1.76%) | 15,560,000 |
| 2 Sep 2022 | INR | 123.45 | 124.3 | 120.9 | 121.9 | 121.9 | -0.25 (-0.20%) | 16,150,000 |
| 1 Sep 2022 | INR | 122.5 | 124.85 | 119.7 | 122.15 | 122.15 | -0.15 (-0.12%) | 22,720,000 |
| 30 Aug 2022 | INR | 123.95 | 125 | 121.45 | 122.3 | 122.3 | -0.35 (-0.29%) | 27,710,000 |
| 29 Aug 2022 | INR | 117.1 | 125.45 | 117.1 | 122.65 | 122.65 | -1.8 (-1.45%) | 43,750,000 |
| 26 Aug 2022 | INR | 130 | 133.7 | 119.1 | 124.45 | 124.45 | -3.55 (-2.77%) | 102,340,000 |
| 25 Aug 2022 | INR | 122 | 132.75 | 119.2 | 128 | 128 | +6.25 (+5.13%) | 128,450,000 |
| 24 Aug 2022 | INR | 104.1 | 124.9 | 103.7 | 121.75 | 121.75 | +17.65 (+16.95%) | 101,730,000 |
| 23 Aug 2022 | INR | 98.6 | 104.75 | 97.65 | 104.1 | 104.1 | +5.85 (+5.95%) | 33,280,000 |
| 22 Aug 2022 | INR | 99.1 | 99.45 | 96.9 | 98.25 | 98.25 | -1.7 (-1.70%) | 15,430,000 |
| 19 Aug 2022 | INR | 103.1 | 103.45 | 99.4 | 99.95 | 99.95 | -3.15 (-3.06%) | 18,810,000 |
| 18 Aug 2022 | INR | 100.5 | 104.1 | 100.2 | 103.1 | 103.1 | +2.2 (+2.18%) | 21,680,000 |
| 17 Aug 2022 | INR | 98.5 | 102.2 | 97.8 | 100.9 | 100.9 | +3 (+3.06%) | 22,250,000 |
| 16 Aug 2022 | INR | 99 | 99.2 | 97.55 | 97.9 | 97.9 | -0.2 (-0.20%) | 7,100,000 |
| 12 Aug 2022 | INR | 97.2 | 98.9 | 96.75 | 98.1 | 98.1 | +0.45 (+0.46%) | 8,590,000 |
| 11 Aug 2022 | INR | 98.5 | 99.25 | 97.1 | 97.65 | 97.65 | +0.7 (+0.72%) | 11,250,000 |
| 10 Aug 2022 | INR | 97.8 | 98.4 | 95.75 | 96.95 | 96.95 | -1.3 (-1.32%) | 9,400,000 |
| 8 Aug 2022 | INR | 97 | 98.75 | 96 | 98.25 | 98.25 | +1.85 (+1.92%) | 11,610,000 |
| 5 Aug 2022 | INR | 96.25 | 98.45 | 95.6 | 96.4 | 96.4 | +0.2 (+0.21%) | 13,660,000 |
| 4 Aug 2022 | INR | 97.5 | 98.75 | 94.05 | 96.2 | 96.2 | -0.25 (-0.26%) | 14,760,000 |
| 3 Aug 2022 | INR | 99 | 99.5 | 95.05 | 96.45 | 96.45 | -2.4 (-2.43%) | 16,010,000 |
