| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 2,838 | 2,844.9 | 2,787.05 | 2,820.75 | 2,820.75 | -1.65 (-0.06%) | 550,290 |
| 14 Sep 2022 | INR | 2,789.85 | 2,865 | 2,772.25 | 2,822.4 | 2,822.4 | -3.65 (-0.13%) | 1,159,487 |
| 13 Sep 2022 | INR | 2,744.05 | 2,848.9 | 2,728.1 | 2,826.05 | 2,826.05 | +98.85 (+3.62%) | 1,716,707 |
| 12 Sep 2022 | INR | 2,658.8 | 2,739.6 | 2,647 | 2,727.2 | 2,727.2 | +87.95 (+3.33%) | 1,056,499 |
| 9 Sep 2022 | INR | 2,659.8 | 2,666 | 2,620.1 | 2,639.25 | 2,639.25 | -9.2 (-0.35%) | 310,925 |
| 8 Sep 2022 | INR | 2,648 | 2,666 | 2,622 | 2,648.45 | 2,648.45 | +27.95 (+1.07%) | 469,966 |
| 7 Sep 2022 | INR | 2,614 | 2,636.75 | 2,588 | 2,620.5 | 2,620.5 | -0.5 (-0.02%) | 695,991 |
| 6 Sep 2022 | INR | 2,613 | 2,657.9 | 2,606.8 | 2,621 | 2,621 | +19.8 (+0.76%) | 641,014 |
| 5 Sep 2022 | INR | 2,618 | 2,627.15 | 2,575 | 2,601.2 | 2,601.2 | -2.2 (-0.08%) | 345,524 |
| 2 Sep 2022 | INR | 2,687 | 2,690.5 | 2,591.15 | 2,603.4 | 2,603.4 | -62.95 (-2.36%) | 613,538 |
| 1 Sep 2022 | INR | 2,514.65 | 2,683 | 2,511.4 | 2,666.35 | 2,666.35 | +122.95 (+4.83%) | 2,165,693 |
| 30 Aug 2022 | INR | 2,444.95 | 2,555 | 2,435.15 | 2,543.4 | 2,543.4 | +124 (+5.13%) | 1,348,808 |
| 29 Aug 2022 | INR | 2,350 | 2,434.85 | 2,325.1 | 2,419.4 | 2,419.4 | +17.85 (+0.74%) | 448,403 |
| 26 Aug 2022 | INR | 2,395 | 2,427.25 | 2,380.05 | 2,401.55 | 2,401.55 | +30.05 (+1.27%) | 363,251 |
| 25 Aug 2022 | INR | 2,400 | 2,414.2 | 2,363.2 | 2,371.5 | 2,371.5 | -10 (-0.42%) | 330,710 |
| 24 Aug 2022 | INR | 2,415 | 2,423.6 | 2,362 | 2,381.5 | 2,381.5 | -34.15 (-1.41%) | 329,163 |
| 23 Aug 2022 | INR | 2,345 | 2,443.45 | 2,338.65 | 2,415.65 | 2,415.65 | +22.2 (+0.93%) | 375,652 |
| 22 Aug 2022 | INR | 2,454 | 2,454 | 2,359.45 | 2,393.45 | 2,393.45 | -61.65 (-2.51%) | 436,531 |
| 19 Aug 2022 | INR | 2,525 | 2,535.25 | 2,440 | 2,455.1 | 2,455.1 | -64.2 (-2.55%) | 414,275 |
| 18 Aug 2022 | INR | 2,479.9 | 2,539.8 | 2,471 | 2,519.3 | 2,519.3 | +32.65 (+1.31%) | 761,670 |
| 17 Aug 2022 | INR | 2,501.25 | 2,505.7 | 2,462.35 | 2,486.65 | 2,486.65 | -7.2 (-0.29%) | 471,778 |
| 16 Aug 2022 | INR | 2,450 | 2,525 | 2,450 | 2,493.85 | 2,493.85 | +55.4 (+2.27%) | 746,824 |
| 12 Aug 2022 | INR | 2,418 | 2,460 | 2,412.2 | 2,438.45 | 2,438.45 | +8.85 (+0.36%) | 374,776 |
| 11 Aug 2022 | INR | 2,460 | 2,463.3 | 2,410.55 | 2,429.6 | 2,429.6 | -7.2 (-0.30%) | 388,083 |
| 10 Aug 2022 | INR | 2,487.5 | 2,508 | 2,414.05 | 2,436.8 | 2,436.8 | -44.1 (-1.78%) | 538,054 |
| 8 Aug 2022 | INR | 2,511.85 | 2,516.15 | 2,463.8 | 2,480.9 | 2,480.9 | -17.65 (-0.71%) | 344,476 |
| 5 Aug 2022 | INR | 2,458.7 | 2,514.7 | 2,435 | 2,498.55 | 2,498.55 | +44.65 (+1.82%) | 624,730 |
| 4 Aug 2022 | INR | 2,453.15 | 2,473.9 | 2,403 | 2,453.9 | 2,453.9 | +3.5 (+0.14%) | 572,891 |
| 3 Aug 2022 | INR | 2,450 | 2,466.1 | 2,422.15 | 2,450.4 | 2,450.4 | -3.55 (-0.14%) | 262,699 |
| 2 Aug 2022 | INR | 2,469.9 | 2,476.95 | 2,440 | 2,453.95 | 2,453.95 | +0.45 (+0.02%) | 514,318 |
