| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2022 | INR | 131.55 | 134.7 | 126.85 | 127.35 | 127.35 | -2.9 (-2.23%) | 100,738 |
| 19 Sep 2022 | INR | 125 | 140.9 | 124.1 | 130.25 | 130.25 | +7.15 (+5.81%) | 198,128 |
| 16 Sep 2022 | INR | 131.25 | 131.25 | 121 | 123.1 | 123.1 | -8.05 (-6.14%) | 139,050 |
| 15 Sep 2022 | INR | 138.1 | 138.1 | 129 | 131.15 | 131.15 | -5.1 (-3.74%) | 120,909 |
| 14 Sep 2022 | INR | 135 | 142.45 | 134.7 | 136.25 | 136.25 | -2.1 (-1.52%) | 169,755 |
| 13 Sep 2022 | INR | 139.45 | 140.95 | 135.65 | 138.35 | 138.35 | -1.1 (-0.79%) | 168,470 |
| 12 Sep 2022 | INR | 130.85 | 144 | 130.1 | 139.45 | 139.45 | +8.6 (+6.57%) | 615,395 |
| 9 Sep 2022 | INR | 129 | 133.9 | 126.65 | 130.85 | 130.85 | +3.15 (+2.47%) | 166,964 |
| 8 Sep 2022 | INR | 132.5 | 135.45 | 126 | 127.7 | 127.7 | -5.7 (-4.27%) | 143,602 |
| 7 Sep 2022 | INR | 127.1 | 136.45 | 125.5 | 133.4 | 133.4 | +3.5 (+2.69%) | 543,407 |
| 6 Sep 2022 | INR | 116 | 136.95 | 114.55 | 129.9 | 129.9 | +15.75 (+13.80%) | 1,244,018 |
| 5 Sep 2022 | INR | 112.05 | 115.9 | 112.05 | 114.15 | 114.15 | +1.65 (+1.47%) | 62,270 |
| 2 Sep 2022 | INR | 115.9 | 115.9 | 111.6 | 112.5 | 112.5 | -1.1 (-0.97%) | 82,632 |
| 1 Sep 2022 | INR | 110.9 | 117.7 | 108.15 | 113.6 | 113.6 | +4.75 (+4.36%) | 181,236 |
| 30 Aug 2022 | INR | 109.85 | 111 | 107.25 | 108.85 | 108.85 | +1.3 (+1.21%) | 71,584 |
| 29 Aug 2022 | INR | 107.95 | 109.2 | 106.9 | 107.55 | 107.55 | -1.65 (-1.51%) | 91,955 |
| 26 Aug 2022 | INR | 110.5 | 111 | 107.85 | 109.2 | 109.2 | +0.15 (+0.14%) | 72,747 |
| 25 Aug 2022 | INR | 111 | 111 | 107 | 109.05 | 109.05 | -0.05 (-0.05%) | 79,403 |
| 24 Aug 2022 | INR | 109.2 | 109.55 | 108 | 109.1 | 109.1 | +0.6 (+0.55%) | 43,275 |
| 23 Aug 2022 | INR | 108.95 | 109.6 | 107.05 | 108.5 | 108.5 | +0.2 (+0.18%) | 52,792 |
| 22 Aug 2022 | INR | 111.95 | 111.95 | 107 | 108.3 | 108.3 | -2.5 (-2.26%) | 49,063 |
| 19 Aug 2022 | INR | 114.05 | 114.1 | 109.4 | 110.8 | 110.8 | -1.7 (-1.51%) | 98,259 |
| 18 Aug 2022 | INR | 111 | 114.3 | 111 | 112.5 | 112.5 | +0.7 (+0.63%) | 82,320 |
| 17 Aug 2022 | INR | 111.1 | 114.3 | 110.95 | 111.8 | 111.8 | -1.7 (-1.50%) | 89,782 |
| 16 Aug 2022 | INR | 113.95 | 113.95 | 108.15 | 113.5 | 113.5 | +1.25 (+1.11%) | 150,979 |
| 12 Aug 2022 | INR | 112.9 | 112.9 | 108 | 112.25 | 112.25 | +2.5 (+2.28%) | 91,091 |
| 11 Aug 2022 | INR | 109 | 112.25 | 106.8 | 109.75 | 109.75 | +1 (+0.92%) | 64,280 |
| 10 Aug 2022 | INR | 112 | 115.75 | 102.4 | 108.75 | 108.75 | -4.15 (-3.68%) | 211,572 |
| 8 Aug 2022 | INR | 115 | 115 | 111.5 | 112.9 | 112.9 | +0.85 (+0.76%) | 62,818 |
| 5 Aug 2022 | INR | 114.95 | 114.95 | 110.2 | 112.05 | 112.05 | +2.3 (+2.10%) | 175,140 |
