| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2022 | INR | 39.3 | 40 | 39.15 | 39.4 | 39.4 | -0.45 (-1.13%) | 8,321,063 |
| 13 Sep 2022 | INR | 39.95 | 40.55 | 39.7 | 39.85 | 39.85 | +0.15 (+0.38%) | 9,102,638 |
| 12 Sep 2022 | INR | 39.8 | 40.2 | 39.65 | 39.7 | 39.7 | 0.0 (0.0%) | 6,472,425 |
| 9 Sep 2022 | INR | 40.6 | 40.65 | 39.5 | 39.7 | 39.7 | -0.55 (-1.37%) | 8,754,279 |
| 8 Sep 2022 | INR | 39.75 | 40.85 | 39.7 | 40.25 | 40.25 | +0.75 (+1.90%) | 12,928,071 |
| 7 Sep 2022 | INR | 40.15 | 40.15 | 39.35 | 39.5 | 39.5 | -0.7 (-1.74%) | 10,852,565 |
| 6 Sep 2022 | INR | 41.35 | 41.7 | 39.8 | 40.2 | 40.2 | -0.75 (-1.83%) | 15,707,677 |
| 5 Sep 2022 | INR | 40.25 | 41.9 | 40 | 40.95 | 40.95 | +1.2 (+3.02%) | 44,686,003 |
| 2 Sep 2022 | INR | 37.25 | 40.3 | 37 | 39.75 | 39.75 | +2.9 (+7.87%) | 52,520,012 |
| 1 Sep 2022 | INR | 36.7 | 37.5 | 36.45 | 36.85 | 36.85 | +0.15 (+0.41%) | 8,224,752 |
| 30 Aug 2022 | INR | 36.35 | 37.9 | 36.3 | 36.7 | 36.7 | +0.6 (+1.66%) | 11,468,638 |
| 29 Aug 2022 | INR | 35.9 | 36.6 | 35.5 | 36.1 | 36.1 | -0.9 (-2.43%) | 7,479,702 |
| 26 Aug 2022 | INR | 37.2 | 37.4 | 36.85 | 37 | 37 | +0.25 (+0.68%) | 6,662,500 |
| 25 Aug 2022 | INR | 36.9 | 37.35 | 36.65 | 36.75 | 36.75 | +0.2 (+0.55%) | 7,408,188 |
| 24 Aug 2022 | INR | 36.9 | 37.2 | 36.5 | 36.55 | 36.55 | -0.35 (-0.95%) | 8,195,894 |
| 23 Aug 2022 | INR | 37.35 | 38.1 | 36.55 | 36.9 | 36.9 | -0.7 (-1.86%) | 10,109,231 |
| 22 Aug 2022 | INR | 38.4 | 38.45 | 37.5 | 37.6 | 37.6 | -0.8 (-2.08%) | 7,061,753 |
| 19 Aug 2022 | INR | 38.4 | 39.7 | 37.8 | 38.4 | 38.4 | +0.3 (+0.79%) | 20,419,832 |
| 18 Aug 2022 | INR | 38.25 | 38.5 | 37.85 | 38.1 | 38.1 | +0.05 (+0.13%) | 7,529,834 |
| 17 Aug 2022 | INR | 37.6 | 38.9 | 37.45 | 38.05 | 38.05 | +0.8 (+2.15%) | 12,716,702 |
| 16 Aug 2022 | INR | 37.6 | 38 | 37.1 | 37.25 | 37.25 | -0.35 (-0.93%) | 11,139,472 |
| 12 Aug 2022 | INR | 37.05 | 38.65 | 37 | 37.6 | 37.6 | +0.25 (+0.67%) | 7,253,768 |
| 11 Aug 2022 | INR | 37.55 | 38.3 | 37.05 | 37.35 | 37.35 | -0.7 (-1.84%) | 9,279,904 |
| 10 Aug 2022 | INR | 36 | 38.45 | 35 | 38.05 | 38.05 | -1.7 (-4.28%) | 18,504,476 |
| 8 Aug 2022 | INR | 40.6 | 40.85 | 39.6 | 39.75 | 39.75 | -0.5 (-1.24%) | 6,774,038 |
| 5 Aug 2022 | INR | 41.75 | 41.85 | 40.05 | 40.25 | 40.25 | -0.8 (-1.95%) | 13,208,956 |
| 4 Aug 2022 | INR | 40.15 | 41.55 | 39 | 41.05 | 41.05 | +0.9 (+2.24%) | 15,628,784 |
| 3 Aug 2022 | INR | 40.45 | 40.45 | 39.2 | 40.15 | 40.15 | -0.3 (-0.74%) | 6,745,057 |
| 2 Aug 2022 | INR | 40.45 | 41.15 | 39.6 | 40.45 | 40.45 | +0.85 (+2.15%) | 11,542,522 |
| 1 Aug 2022 | INR | 40.2 | 40.65 | 39.25 | 39.6 | 39.6 | -0.1 (-0.25%) | 10,034,196 |
