| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 71.07 | 73.17 | 69.8 | 70.93 | 70.93 | +0.69 (+0.98%) | 418,572 |
| 14 Sep 2022 | INR | 66.38 | 72.1 | 66.19 | 70.24 | 70.24 | +2.68 (+3.97%) | 665,692 |
| 13 Sep 2022 | INR | 69.36 | 70.24 | 67.22 | 67.56 | 67.56 | -0.29 (-0.43%) | 198,923 |
| 12 Sep 2022 | INR | 68.09 | 69.36 | 66.24 | 67.85 | 67.85 | +0.68 (+1.01%) | 228,463 |
| 9 Sep 2022 | INR | 70.54 | 70.73 | 65.8 | 67.17 | 67.17 | -1.95 (-2.82%) | 203,685 |
| 8 Sep 2022 | INR | 68.39 | 70.83 | 68.05 | 69.12 | 69.12 | +0.78 (+1.14%) | 221,143 |
| 7 Sep 2022 | INR | 68.09 | 70.44 | 67.41 | 68.34 | 68.34 | +0.15 (+0.22%) | 431,784 |
| 6 Sep 2022 | INR | 72.98 | 73.03 | 67.17 | 68.19 | 68.19 | -4.01 (-5.55%) | 774,029 |
| 5 Sep 2022 | INR | 62.33 | 73.27 | 60.47 | 72.2 | 72.2 | +10.7 (+17.40%) | 2,460,689 |
| 2 Sep 2022 | INR | 59.11 | 64.09 | 57.4 | 61.5 | 61.5 | +3.32 (+5.71%) | 821,597 |
| 1 Sep 2022 | INR | 57.3 | 58.96 | 56.57 | 58.18 | 58.18 | +1.03 (+1.80%) | 71,513 |
| 30 Aug 2022 | INR | 56.37 | 58.18 | 56.37 | 57.15 | 57.15 | +0.97 (+1.73%) | 71,001 |
| 29 Aug 2022 | INR | 55.74 | 57.64 | 55.69 | 56.18 | 56.18 | -1.31 (-2.28%) | 86,946 |
| 26 Aug 2022 | INR | 58.86 | 61.45 | 56.52 | 57.49 | 57.49 | -1.37 (-2.33%) | 193,560 |
| 25 Aug 2022 | INR | 59.94 | 61.74 | 58.28 | 58.86 | 58.86 | -0.3 (-0.51%) | 150,263 |
| 24 Aug 2022 | INR | 56.08 | 59.59 | 55.83 | 59.16 | 59.16 | +3.08 (+5.49%) | 230,201 |
| 23 Aug 2022 | INR | 55.39 | 57.15 | 55.39 | 56.08 | 56.08 | +0.78 (+1.41%) | 93,927 |
| 22 Aug 2022 | INR | 57.54 | 58.62 | 54.66 | 55.3 | 55.3 | -2.19 (-3.81%) | 147,892 |
| 19 Aug 2022 | INR | 59.69 | 60.96 | 57.25 | 57.49 | 57.49 | -1.81 (-3.05%) | 151,276 |
| 18 Aug 2022 | INR | 57.4 | 62.33 | 56.66 | 59.3 | 59.3 | +1.9 (+3.31%) | 446,169 |
| 17 Aug 2022 | INR | 59.79 | 61.06 | 57.1 | 57.4 | 57.4 | -1.95 (-3.29%) | 178,250 |
| 16 Aug 2022 | INR | 54.37 | 61.7 | 53.73 | 59.35 | 59.35 | +5.03 (+9.26%) | 826,761 |
| 12 Aug 2022 | INR | 53.83 | 55.69 | 53.64 | 54.32 | 54.32 | +0.49 (+0.91%) | 76,715 |
| 11 Aug 2022 | INR | 55.59 | 55.59 | 53.24 | 53.83 | 53.83 | -0.34 (-0.63%) | 54,906 |
| 10 Aug 2022 | INR | 55.1 | 55.2 | 53.49 | 54.17 | 54.17 | -1.17 (-2.11%) | 162,486 |
| 8 Aug 2022 | INR | 54.17 | 55.74 | 53.88 | 55.34 | 55.34 | -1.37 (-2.42%) | 159,942 |
| 5 Aug 2022 | INR | 55.49 | 58.42 | 54.27 | 56.71 | 56.71 | +1.17 (+2.11%) | 216,545 |
| 4 Aug 2022 | INR | 54.95 | 56.03 | 54.22 | 55.54 | 55.54 | +0.59 (+1.07%) | 81,811 |
| 3 Aug 2022 | INR | 54.32 | 56.61 | 54.12 | 54.95 | 54.95 | +1.12 (+2.08%) | 128,031 |
| 2 Aug 2022 | INR | 54.42 | 54.42 | 53.24 | 53.83 | 53.83 | +0.19 (+0.35%) | 57,148 |
