| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 55.75 | 59.35 | 55.75 | 57.7 | 57.7 | -1.05 (-1.79%) | 24,037 |
| 12 Sep 2022 | INR | 57.35 | 59.5 | 57.35 | 58.75 | 58.75 | +1.1 (+1.91%) | 44,458 |
| 9 Sep 2022 | INR | 59.7 | 59.8 | 57.2 | 57.65 | 57.65 | -0.75 (-1.28%) | 11,668 |
| 8 Sep 2022 | INR | 57.3 | 59 | 56.45 | 58.4 | 58.4 | +2.65 (+4.75%) | 47,824 |
| 7 Sep 2022 | INR | 56.7 | 57.75 | 55.2 | 55.75 | 55.75 | -1.35 (-2.36%) | 26,859 |
| 6 Sep 2022 | INR | 56.15 | 58 | 56.15 | 57.1 | 57.1 | 0.0 (0.0%) | 13,898 |
| 5 Sep 2022 | INR | 58 | 58.45 | 56.7 | 57.1 | 57.1 | -0.4 (-0.70%) | 9,153 |
| 2 Sep 2022 | INR | 58.6 | 59.9 | 56.55 | 57.5 | 57.5 | -0.1 (-0.17%) | 33,184 |
| 1 Sep 2022 | INR | 54.85 | 58.4 | 54.5 | 57.6 | 57.6 | +2.85 (+5.21%) | 24,445 |
| 30 Aug 2022 | INR | 54.8 | 56.3 | 54.05 | 54.75 | 54.75 | +0.7 (+1.30%) | 26,006 |
| 29 Aug 2022 | INR | 53.6 | 55.25 | 51.95 | 54.05 | 54.05 | +0.45 (+0.84%) | 22,459 |
| 26 Aug 2022 | INR | 54 | 54.75 | 52.85 | 53.6 | 53.6 | +0.35 (+0.66%) | 23,208 |
| 25 Aug 2022 | INR | 54.05 | 54.4 | 52.15 | 53.25 | 53.25 | +0.2 (+0.38%) | 25,960 |
| 24 Aug 2022 | INR | 52.45 | 54.55 | 52.45 | 53.05 | 53.05 | +0.95 (+1.82%) | 12,701 |
| 23 Aug 2022 | INR | 51.6 | 53.5 | 51.6 | 52.1 | 52.1 | -0.4 (-0.76%) | 15,366 |
| 22 Aug 2022 | INR | 53.5 | 54 | 51.95 | 52.5 | 52.5 | -0.2 (-0.38%) | 35,222 |
| 19 Aug 2022 | INR | 52.5 | 53.75 | 51.45 | 52.7 | 52.7 | +0.8 (+1.54%) | 36,079 |
| 18 Aug 2022 | INR | 49.85 | 52.5 | 49.4 | 51.9 | 51.9 | +2.1 (+4.22%) | 27,933 |
| 17 Aug 2022 | INR | 48.9 | 50.05 | 48.75 | 49.8 | 49.8 | +1 (+2.05%) | 18,782 |
| 16 Aug 2022 | INR | 47.8 | 49.1 | 47.5 | 48.8 | 48.8 | +1.6 (+3.39%) | 13,982 |
| 12 Aug 2022 | INR | 46.75 | 47.5 | 46.6 | 47.2 | 47.2 | -0.05 (-0.11%) | 9,230 |
| 11 Aug 2022 | INR | 48.7 | 48.7 | 46.5 | 47.25 | 47.25 | -0.75 (-1.56%) | 34,716 |
| 10 Aug 2022 | INR | 54.4 | 54.4 | 48 | 48 | 48 | -0.6 (-1.23%) | 7,189 |
| 8 Aug 2022 | INR | 48.5 | 49.2 | 48.25 | 48.6 | 48.6 | +0.2 (+0.41%) | 6,331 |
| 5 Aug 2022 | INR | 49 | 49.6 | 48.3 | 48.4 | 48.4 | -0.05 (-0.10%) | 7,824 |
| 4 Aug 2022 | INR | 49.5 | 50.05 | 48.2 | 48.45 | 48.45 | -0.55 (-1.12%) | 13,602 |
| 3 Aug 2022 | INR | 49.5 | 49.95 | 48.6 | 49 | 49 | -0.65 (-1.31%) | 8,002 |
| 2 Aug 2022 | INR | 48.1 | 50.1 | 48.1 | 49.65 | 49.65 | +0.7 (+1.43%) | 1,344 |
| 1 Aug 2022 | INR | 50.4 | 50.4 | 48.75 | 48.95 | 48.95 | -1.05 (-2.10%) | 23,658 |
| 29 Jul 2022 | INR | 51.35 | 52.6 | 49.6 | 50 | 50 | -0.85 (-1.67%) | 5,452 |
