| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2022 | INR | 261.2 | 261.9 | 257 | 257.75 | 257.75 | -5.1 (-1.94%) | 104,019 |
| 13 Sep 2022 | INR | 268.7 | 269.8 | 262 | 262.85 | 262.85 | -2.9 (-1.09%) | 114,170 |
| 12 Sep 2022 | INR | 269.5 | 273 | 264.65 | 265.75 | 265.75 | -0.8 (-0.30%) | 106,305 |
| 9 Sep 2022 | INR | 274.6 | 274.9 | 266 | 266.55 | 266.55 | -6.05 (-2.22%) | 87,860 |
| 8 Sep 2022 | INR | 274.6 | 279.85 | 271 | 272.6 | 272.6 | -0.8 (-0.29%) | 227,151 |
| 7 Sep 2022 | INR | 268 | 278.2 | 265.6 | 273.4 | 273.4 | +4.55 (+1.69%) | 200,274 |
| 6 Sep 2022 | INR | 267.7 | 279.9 | 267 | 268.85 | 268.85 | +1.15 (+0.43%) | 480,680 |
| 5 Sep 2022 | INR | 269.05 | 272 | 267 | 267.7 | 267.7 | -1.35 (-0.50%) | 75,243 |
| 2 Sep 2022 | INR | 275.85 | 277.95 | 268.5 | 269.05 | 269.05 | -4.65 (-1.70%) | 166,229 |
| 1 Sep 2022 | INR | 268.5 | 279.7 | 265.55 | 273.7 | 273.7 | +4.1 (+1.52%) | 122,905 |
| 30 Aug 2022 | INR | 260 | 270.9 | 260 | 269.6 | 269.6 | +10.7 (+4.13%) | 162,802 |
| 29 Aug 2022 | INR | 255.1 | 263 | 255.1 | 258.9 | 258.9 | -5.15 (-1.95%) | 71,490 |
| 26 Aug 2022 | INR | 261 | 267.45 | 260.35 | 264.05 | 264.05 | +3.15 (+1.21%) | 80,078 |
| 25 Aug 2022 | INR | 261 | 268 | 258 | 260.9 | 260.9 | +1.6 (+0.62%) | 130,481 |
| 24 Aug 2022 | INR | 260.45 | 262.65 | 258.45 | 259.3 | 259.3 | 0.0 (0.0%) | 81,163 |
| 23 Aug 2022 | INR | 254 | 263.3 | 253.65 | 259.3 | 259.3 | +2.85 (+1.11%) | 141,612 |
| 22 Aug 2022 | INR | 263.5 | 264 | 255 | 256.45 | 256.45 | -9 (-3.39%) | 127,602 |
| 19 Aug 2022 | INR | 273.75 | 279 | 264.2 | 265.45 | 265.45 | -6.45 (-2.37%) | 154,065 |
| 18 Aug 2022 | INR | 270 | 274.5 | 270 | 271.9 | 271.9 | -0.15 (-0.06%) | 105,270 |
| 17 Aug 2022 | INR | 274.9 | 275.5 | 271.1 | 272.05 | 272.05 | -1.35 (-0.49%) | 93,505 |
| 16 Aug 2022 | INR | 270.55 | 277.9 | 270.45 | 273.4 | 273.4 | +2.25 (+0.83%) | 129,272 |
| 12 Aug 2022 | INR | 268.1 | 276.6 | 268.1 | 271.15 | 271.15 | +0.8 (+0.30%) | 196,652 |
| 11 Aug 2022 | INR | 274.35 | 274.35 | 268.55 | 270.35 | 270.35 | -0.2 (-0.07%) | 145,475 |
| 10 Aug 2022 | INR | 278.95 | 279.7 | 269.15 | 270.55 | 270.55 | -7 (-2.52%) | 148,825 |
| 8 Aug 2022 | INR | 278.4 | 282.4 | 275.5 | 277.55 | 277.55 | +1.45 (+0.53%) | 143,225 |
| 5 Aug 2022 | INR | 271.4 | 280 | 268.15 | 276.1 | 276.1 | +6.5 (+2.41%) | 254,642 |
| 4 Aug 2022 | INR | 280 | 283.25 | 265.8 | 269.6 | 269.6 | -9.85 (-3.52%) | 278,047 |
| 3 Aug 2022 | INR | 290.6 | 291.95 | 276.55 | 279.45 | 279.45 | -11.5 (-3.95%) | 235,357 |
| 2 Aug 2022 | INR | 292.5 | 302 | 288.05 | 290.95 | 290.95 | -0.45 (-0.15%) | 399,326 |
| 1 Aug 2022 | INR | 293 | 296.2 | 285.65 | 291.4 | 291.4 | +0.45 (+0.15%) | 255,946 |
