| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2022 | INR | 51.5 | 51.95 | 50.7 | 51.15 | 51.15 | +0.1 (+0.20%) | 1,335,581 |
| 14 Sep 2022 | INR | 51 | 51.8 | 50.15 | 51.05 | 51.05 | -0.6 (-1.16%) | 2,371,187 |
| 13 Sep 2022 | INR | 52.7 | 53.3 | 51.05 | 51.65 | 51.65 | -0.65 (-1.24%) | 2,457,010 |
| 12 Sep 2022 | INR | 52.65 | 53.25 | 51.75 | 52.3 | 52.3 | +0.15 (+0.29%) | 2,364,723 |
| 9 Sep 2022 | INR | 55 | 56.15 | 51.6 | 52.15 | 52.15 | 0.0 (0.0%) | 14,092,907 |
| 8 Sep 2022 | INR | 53.2 | 53.5 | 50.9 | 52.15 | 52.15 | -0.4 (-0.76%) | 2,627,021 |
| 7 Sep 2022 | INR | 50.75 | 52.95 | 50.45 | 52.55 | 52.55 | +1.55 (+3.04%) | 2,894,048 |
| 6 Sep 2022 | INR | 51.45 | 53.25 | 50.55 | 51 | 51 | -0.05 (-0.10%) | 4,396,983 |
| 5 Sep 2022 | INR | 50 | 52 | 49.65 | 51.05 | 51.05 | +1.65 (+3.34%) | 2,567,937 |
| 2 Sep 2022 | INR | 50.6 | 50.95 | 48.7 | 49.4 | 49.4 | -0.85 (-1.69%) | 1,865,442 |
| 1 Sep 2022 | INR | 50 | 51.4 | 49.5 | 50.25 | 50.25 | +0.1 (+0.20%) | 1,985,349 |
| 30 Aug 2022 | INR | 50.9 | 52.9 | 49.75 | 50.15 | 50.15 | -0.4 (-0.79%) | 3,470,443 |
| 29 Aug 2022 | INR | 50 | 51.85 | 48.95 | 50.55 | 50.55 | -0.65 (-1.27%) | 2,554,056 |
| 26 Aug 2022 | INR | 48.1 | 52 | 47.9 | 51.2 | 51.2 | +3 (+6.22%) | 5,680,275 |
| 25 Aug 2022 | INR | 48.3 | 49.5 | 47.4 | 48.2 | 48.2 | +0.35 (+0.73%) | 3,252,610 |
| 24 Aug 2022 | INR | 46.85 | 49 | 46.55 | 47.85 | 47.85 | +1.3 (+2.79%) | 4,350,964 |
| 23 Aug 2022 | INR | 45.15 | 48.1 | 44.15 | 46.55 | 46.55 | +1.4 (+3.10%) | 3,811,058 |
| 22 Aug 2022 | INR | 42.3 | 47.5 | 41.9 | 45.15 | 45.15 | +2.85 (+6.74%) | 5,761,319 |
| 19 Aug 2022 | INR | 42.3 | 43.35 | 41.85 | 42.3 | 42.3 | +0.3 (+0.71%) | 1,730,297 |
| 18 Aug 2022 | INR | 42.5 | 42.65 | 41.9 | 42 | 42 | -0.4 (-0.94%) | 862,719 |
| 17 Aug 2022 | INR | 41.7 | 43.3 | 41.7 | 42.4 | 42.4 | +1.1 (+2.66%) | 2,173,257 |
| 16 Aug 2022 | INR | 42.7 | 42.7 | 41.05 | 41.3 | 41.3 | -2.65 (-6.03%) | 3,458,970 |
| 12 Aug 2022 | INR | 44.3 | 44.95 | 43.85 | 43.95 | 43.95 | -0.4 (-0.90%) | 567,563 |
| 11 Aug 2022 | INR | 45.3 | 46 | 44.1 | 44.35 | 44.35 | -0.55 (-1.22%) | 1,702,969 |
| 10 Aug 2022 | INR | 43.5 | 45.95 | 42.9 | 44.9 | 44.9 | +1.55 (+3.58%) | 2,930,916 |
| 8 Aug 2022 | INR | 41.5 | 43.5 | 41.5 | 43.35 | 43.35 | +2.15 (+5.22%) | 1,413,025 |
| 5 Aug 2022 | INR | 41.2 | 41.6 | 40.6 | 41.2 | 41.2 | 0.0 (0.0%) | 674,347 |
| 4 Aug 2022 | INR | 40.55 | 41.95 | 40.5 | 41.2 | 41.2 | +0.9 (+2.23%) | 956,689 |
| 3 Aug 2022 | INR | 41.9 | 42.2 | 39.9 | 40.3 | 40.3 | -1.35 (-3.24%) | 1,718,547 |
| 2 Aug 2022 | INR | 42 | 42.85 | 41.5 | 41.65 | 41.65 | -0.35 (-0.83%) | 1,018,337 |
