| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 300 | 300.25 | 295 | 296.25 | 296.25 | -2.25 (-0.75%) | 105,029 |
| 14 Sep 2022 | INR | 295 | 300.25 | 292 | 298.5 | 298.5 | -0.65 (-0.22%) | 140,371 |
| 13 Sep 2022 | INR | 305 | 305 | 296.9 | 299.15 | 299.15 | -5.15 (-1.69%) | 315,930 |
| 12 Sep 2022 | INR | 303.3 | 307.7 | 300.85 | 304.3 | 304.3 | +1.5 (+0.50%) | 219,200 |
| 9 Sep 2022 | INR | 304.35 | 306.6 | 299.65 | 302.8 | 302.8 | 0.0 (0.0%) | 200,846 |
| 8 Sep 2022 | INR | 301.1 | 304 | 298.65 | 302.8 | 302.8 | +1.85 (+0.61%) | 252,294 |
| 7 Sep 2022 | INR | 300 | 308 | 299.3 | 300.95 | 300.95 | +1.65 (+0.55%) | 481,061 |
| 6 Sep 2022 | INR | 299 | 303.95 | 296.25 | 299.3 | 299.3 | +0.3 (+0.10%) | 395,162 |
| 5 Sep 2022 | INR | 299.7 | 302 | 297.1 | 299 | 299 | +0.4 (+0.13%) | 178,517 |
| 2 Sep 2022 | INR | 302 | 314.65 | 296.95 | 298.6 | 298.6 | -1.35 (-0.45%) | 856,759 |
| 1 Sep 2022 | INR | 296.8 | 303.9 | 296.5 | 299.95 | 299.95 | +2.5 (+0.84%) | 304,231 |
| 30 Aug 2022 | INR | 300 | 302.45 | 295 | 297.45 | 297.45 | -0.75 (-0.25%) | 336,334 |
| 29 Aug 2022 | INR | 294 | 302.75 | 290.75 | 298.2 | 298.2 | +7.8 (+2.69%) | 1,752,644 |
| 26 Aug 2022 | INR | 287.45 | 293.05 | 284.7 | 290.4 | 290.4 | +3.4 (+1.18%) | 347,791 |
| 25 Aug 2022 | INR | 279.05 | 289.45 | 279.05 | 287 | 287 | +7.35 (+2.63%) | 375,198 |
| 24 Aug 2022 | INR | 278 | 283 | 277.1 | 279.65 | 279.65 | +0.55 (+0.20%) | 124,023 |
| 23 Aug 2022 | INR | 280.05 | 285.2 | 274 | 279.1 | 279.1 | -1.9 (-0.68%) | 240,098 |
| 22 Aug 2022 | INR | 273.7 | 283 | 270.1 | 281 | 281 | +7.3 (+2.67%) | 441,398 |
| 19 Aug 2022 | INR | 272.3 | 275 | 269.7 | 273.7 | 273.7 | +2.4 (+0.88%) | 154,560 |
| 18 Aug 2022 | INR | 275 | 276 | 270 | 271.3 | 271.3 | -4.15 (-1.51%) | 113,790 |
| 17 Aug 2022 | INR | 279 | 282 | 273.95 | 275.45 | 275.45 | -0.65 (-0.24%) | 248,952 |
| 16 Aug 2022 | INR | 271.95 | 276.8 | 269.5 | 276.1 | 276.1 | +5.3 (+1.96%) | 203,651 |
| 12 Aug 2022 | INR | 266.95 | 272 | 265.55 | 270.8 | 270.8 | +3.1 (+1.16%) | 112,467 |
| 11 Aug 2022 | INR | 269.2 | 271.1 | 264.95 | 267.7 | 267.7 | -0.9 (-0.34%) | 119,781 |
| 10 Aug 2022 | INR | 266.45 | 269 | 264.45 | 268.6 | 268.6 | +2.9 (+1.09%) | 108,307 |
| 8 Aug 2022 | INR | 265.75 | 266.45 | 263.1 | 265.7 | 265.7 | -0.05 (-0.02%) | 77,254 |
| 5 Aug 2022 | INR | 266.75 | 267.75 | 252.25 | 265.75 | 265.75 | -1.6 (-0.60%) | 132,991 |
| 4 Aug 2022 | INR | 268.8 | 268.8 | 261.25 | 267.35 | 267.35 | +0.1 (+0.04%) | 124,726 |
| 3 Aug 2022 | INR | 275 | 275 | 263 | 267.25 | 267.25 | +0.3 (+0.11%) | 150,185 |
| 2 Aug 2022 | INR | 274.85 | 274.85 | 265.4 | 266.95 | 266.95 | 0.0 (0.0%) | 194,104 |
