| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 43.6 | 44.1 | 41.4 | 41.65 | 41.65 | -1.6 (-3.70%) | 3,311,393 |
| 14 Sep 2022 | INR | 37.55 | 43.8 | 37.55 | 43.25 | 43.25 | +5.4 (+14.27%) | 9,976,932 |
| 13 Sep 2022 | INR | 37.5 | 38.3 | 37.4 | 37.85 | 37.85 | +0.5 (+1.34%) | 518,638 |
| 12 Sep 2022 | INR | 37.75 | 38.4 | 37.25 | 37.35 | 37.35 | -0.15 (-0.40%) | 233,450 |
| 9 Sep 2022 | INR | 38.15 | 38.45 | 37.2 | 37.5 | 37.5 | -0.55 (-1.45%) | 450,862 |
| 8 Sep 2022 | INR | 38.75 | 39.3 | 37.9 | 38.05 | 38.05 | -0.2 (-0.52%) | 488,034 |
| 7 Sep 2022 | INR | 37.65 | 38.95 | 37.25 | 38.25 | 38.25 | +0.6 (+1.59%) | 588,945 |
| 6 Sep 2022 | INR | 37.25 | 38.2 | 36.25 | 37.65 | 37.65 | +0.65 (+1.76%) | 627,568 |
| 5 Sep 2022 | INR | 38.35 | 38.7 | 36.9 | 37 | 37 | -1.05 (-2.76%) | 642,395 |
| 2 Sep 2022 | INR | 36.05 | 40.45 | 35.75 | 38.05 | 38.05 | +2.15 (+5.99%) | 2,224,423 |
| 1 Sep 2022 | INR | 34.45 | 36.1 | 34.25 | 35.9 | 35.9 | +1 (+2.87%) | 603,332 |
| 30 Aug 2022 | INR | 35.15 | 35.8 | 34.7 | 34.9 | 34.9 | +0.15 (+0.43%) | 401,364 |
| 29 Aug 2022 | INR | 33.5 | 35.3 | 33.15 | 34.75 | 34.75 | +0.2 (+0.58%) | 567,712 |
| 26 Aug 2022 | INR | 34.15 | 34.9 | 34 | 34.55 | 34.55 | +0.35 (+1.02%) | 417,781 |
| 25 Aug 2022 | INR | 34.05 | 34.6 | 33.75 | 34.2 | 34.2 | +0.45 (+1.33%) | 494,613 |
| 24 Aug 2022 | INR | 34.05 | 34.4 | 33.4 | 33.75 | 33.75 | -0.2 (-0.59%) | 201,809 |
| 23 Aug 2022 | INR | 32.65 | 34.4 | 32.55 | 33.95 | 33.95 | +0.9 (+2.72%) | 339,478 |
| 22 Aug 2022 | INR | 33.45 | 33.5 | 32.6 | 33.05 | 33.05 | -0.4 (-1.20%) | 197,029 |
| 19 Aug 2022 | INR | 34.75 | 34.8 | 33.1 | 33.45 | 33.45 | -1.05 (-3.04%) | 442,714 |
| 18 Aug 2022 | INR | 33.8 | 35 | 33.3 | 34.5 | 34.5 | +0.75 (+2.22%) | 1,031,362 |
| 17 Aug 2022 | INR | 33.45 | 34.1 | 33.1 | 33.75 | 33.75 | +0.45 (+1.35%) | 556,851 |
| 16 Aug 2022 | INR | 32 | 34.4 | 31.55 | 33.3 | 33.3 | +1.5 (+4.72%) | 820,607 |
| 12 Aug 2022 | INR | 31.4 | 32.5 | 31.2 | 31.8 | 31.8 | +0.5 (+1.60%) | 263,968 |
| 11 Aug 2022 | INR | 32 | 32.15 | 31.05 | 31.3 | 31.3 | -0.45 (-1.42%) | 200,589 |
| 10 Aug 2022 | INR | 32 | 32.1 | 30.8 | 31.75 | 31.75 | -0.15 (-0.47%) | 316,206 |
| 8 Aug 2022 | INR | 31.85 | 32.5 | 31.35 | 31.9 | 31.9 | +0.2 (+0.63%) | 343,382 |
| 5 Aug 2022 | INR | 31.7 | 32.1 | 31.3 | 31.7 | 31.7 | -0.45 (-1.40%) | 288,862 |
| 4 Aug 2022 | INR | 32 | 32.5 | 31.5 | 32.15 | 32.15 | +0.35 (+1.10%) | 509,833 |
| 3 Aug 2022 | INR | 33.6 | 33.7 | 31.7 | 31.8 | 31.8 | -1.4 (-4.22%) | 626,888 |
| 2 Aug 2022 | INR | 33.65 | 34.5 | 33 | 33.2 | 33.2 | 0.0 (0.0%) | 1,088,032 |
