| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 287.95 | 291.8 | 284 | 286.75 | 286.75 | -1.2 (-0.42%) | 88,756 |
| 14 Sep 2022 | INR | 285.2 | 291 | 285.2 | 287.95 | 287.95 | -0.3 (-0.10%) | 107,351 |
| 13 Sep 2022 | INR | 289.95 | 296.7 | 284 | 288.25 | 288.25 | +1.4 (+0.49%) | 530,397 |
| 12 Sep 2022 | INR | 290 | 290.05 | 286.5 | 286.85 | 286.85 | -0.55 (-0.19%) | 88,705 |
| 9 Sep 2022 | INR | 295.95 | 297.4 | 286.3 | 287.4 | 287.4 | -6.9 (-2.34%) | 84,551 |
| 8 Sep 2022 | INR | 297 | 299 | 290.25 | 294.3 | 294.3 | +1.6 (+0.55%) | 60,733 |
| 7 Sep 2022 | INR | 289.7 | 298.45 | 289.05 | 292.7 | 292.7 | +3.4 (+1.18%) | 70,527 |
| 6 Sep 2022 | INR | 294.95 | 294.95 | 288.05 | 289.3 | 289.3 | -4.45 (-1.51%) | 39,801 |
| 5 Sep 2022 | INR | 286.75 | 295 | 286.75 | 293.75 | 293.75 | +7.1 (+2.48%) | 124,410 |
| 2 Sep 2022 | INR | 293 | 293 | 285.4 | 286.65 | 286.65 | -1.95 (-0.68%) | 44,852 |
| 1 Sep 2022 | INR | 289 | 291.5 | 284 | 288.6 | 288.6 | +1.75 (+0.61%) | 67,161 |
| 30 Aug 2022 | INR | 290 | 290 | 285 | 286.85 | 286.85 | +4.75 (+1.68%) | 64,843 |
| 29 Aug 2022 | INR | 284.9 | 284.9 | 278.45 | 282.1 | 282.1 | -4.45 (-1.55%) | 54,605 |
| 26 Aug 2022 | INR | 290.9 | 290.9 | 285 | 286.55 | 286.55 | -0.2 (-0.07%) | 40,371 |
| 25 Aug 2022 | INR | 289.95 | 292.95 | 286.2 | 286.75 | 286.75 | -1.1 (-0.38%) | 57,135 |
| 24 Aug 2022 | INR | 289.5 | 291 | 286 | 287.85 | 287.85 | +1.55 (+0.54%) | 53,178 |
| 23 Aug 2022 | INR | 280.25 | 290.2 | 280.25 | 286.3 | 286.3 | +4.7 (+1.67%) | 76,612 |
| 22 Aug 2022 | INR | 284.45 | 289 | 280.1 | 281.6 | 281.6 | -2.85 (-1.00%) | 117,419 |
| 19 Aug 2022 | INR | 290.2 | 291.9 | 282 | 284.45 | 284.45 | -5.7 (-1.96%) | 97,117 |
| 18 Aug 2022 | INR | 297 | 302.8 | 288.2 | 290.15 | 290.15 | -7.95 (-2.67%) | 174,030 |
| 17 Aug 2022 | INR | 292.75 | 315 | 292.75 | 298.1 | 298.1 | +17.8 (+6.35%) | 1,390,172 |
| 16 Aug 2022 | INR | 281.35 | 285 | 270 | 280.3 | 280.3 | -14.35 (-4.87%) | 228,828 |
| 12 Aug 2022 | INR | 298.5 | 300.95 | 291.3 | 294.65 | 294.65 | -2.1 (-0.71%) | 41,566 |
| 11 Aug 2022 | INR | 301 | 304.2 | 295 | 296.75 | 296.75 | -3.1 (-1.03%) | 52,301 |
| 10 Aug 2022 | INR | 288 | 301.7 | 287.9 | 299.85 | 299.85 | +11.35 (+3.93%) | 162,551 |
| 8 Aug 2022 | INR | 289.05 | 294.85 | 285.25 | 288.5 | 288.5 | -2.75 (-0.94%) | 48,977 |
| 5 Aug 2022 | INR | 289.8 | 291.8 | 288.1 | 291.25 | 291.25 | +1.45 (+0.50%) | 21,930 |
| 4 Aug 2022 | INR | 292.5 | 294.75 | 285.35 | 289.8 | 289.8 | -2.7 (-0.92%) | 37,591 |
| 3 Aug 2022 | INR | 290.35 | 296 | 290 | 292.5 | 292.5 | -0.8 (-0.27%) | 40,457 |
| 2 Aug 2022 | INR | 297.25 | 297.55 | 290 | 293.3 | 293.3 | -3.95 (-1.33%) | 46,246 |
