| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2022 | INR | 75.95 | 76.7 | 74 | 74.3 | 74.3 | -1.45 (-1.91%) | 1,514,655 |
| 1 Sep 2022 | INR | 76.5 | 77.75 | 75.1 | 75.75 | 75.75 | -1.25 (-1.62%) | 1,302,817 |
| 30 Aug 2022 | INR | 76.3 | 77.95 | 76.3 | 77 | 77 | +1.05 (+1.38%) | 840,103 |
| 29 Aug 2022 | INR | 77 | 77 | 75.1 | 75.95 | 75.95 | -2.05 (-2.63%) | 903,816 |
| 26 Aug 2022 | INR | 79.75 | 79.8 | 77.6 | 78 | 78 | -1 (-1.27%) | 888,182 |
| 25 Aug 2022 | INR | 78.8 | 80 | 78.5 | 79 | 79 | +0.65 (+0.83%) | 1,200,532 |
| 24 Aug 2022 | INR | 77.9 | 79.1 | 77.3 | 78.35 | 78.35 | +0.45 (+0.58%) | 921,033 |
| 23 Aug 2022 | INR | 76.5 | 79.25 | 76.5 | 77.9 | 77.9 | +0.95 (+1.23%) | 972,214 |
| 22 Aug 2022 | INR | 78.05 | 78.2 | 76.5 | 76.95 | 76.95 | -1.1 (-1.41%) | 823,133 |
| 19 Aug 2022 | INR | 79.65 | 81 | 77.35 | 78.05 | 78.05 | -1.1 (-1.39%) | 1,418,644 |
| 18 Aug 2022 | INR | 78.8 | 79.95 | 78.05 | 79.15 | 79.15 | +0.35 (+0.44%) | 1,064,766 |
| 17 Aug 2022 | INR | 79.7 | 82.4 | 78.25 | 78.8 | 78.8 | -0.2 (-0.25%) | 3,117,513 |
| 16 Aug 2022 | INR | 76 | 79.35 | 75.2 | 79 | 79 | +3.4 (+4.50%) | 2,740,601 |
| 12 Aug 2022 | INR | 76.5 | 76.5 | 74.7 | 75.6 | 75.6 | +0.1 (+0.13%) | 1,094,913 |
| 11 Aug 2022 | INR | 73.9 | 75.75 | 73.7 | 75.5 | 75.5 | +2.05 (+2.79%) | 1,267,753 |
| 10 Aug 2022 | INR | 73.65 | 73.8 | 72.7 | 73.45 | 73.45 | -0.05 (-0.07%) | 785,864 |
| 8 Aug 2022 | INR | 74 | 74.65 | 73.4 | 73.5 | 73.5 | -0.5 (-0.68%) | 528,276 |
| 5 Aug 2022 | INR | 74.95 | 76.8 | 73.2 | 74 | 74 | +0.1 (+0.14%) | 2,235,433 |
| 4 Aug 2022 | INR | 74.5 | 74.9 | 72.15 | 73.9 | 73.9 | +0.7 (+0.96%) | 1,352,266 |
| 3 Aug 2022 | INR | 74 | 74.5 | 71.15 | 73.2 | 73.2 | -0.4 (-0.54%) | 1,849,713 |
| 2 Aug 2022 | INR | 73 | 75 | 72.35 | 73.6 | 73.6 | +0.65 (+0.89%) | 2,104,749 |
| 1 Aug 2022 | INR | 70.5 | 73.7 | 70.15 | 72.95 | 72.95 | +3.15 (+4.51%) | 1,606,344 |
| 29 Jul 2022 | INR | 69.5 | 70.4 | 69 | 69.8 | 69.8 | +0.4 (+0.58%) | 1,357,798 |
| 28 Jul 2022 | INR | 67.5 | 70.4 | 67 | 69.4 | 69.4 | -2.1 (-2.94%) | 4,075,745 |
| 27 Jul 2022 | INR | 73.4 | 73.4 | 71.05 | 71.5 | 71.5 | -0.6 (-0.83%) | 524,123 |
| 26 Jul 2022 | INR | 73.6 | 73.9 | 71.95 | 72.1 | 72.1 | -1.3 (-1.77%) | 649,099 |
| 25 Jul 2022 | INR | 74 | 74.15 | 73.1 | 73.4 | 73.4 | -0.5 (-0.68%) | 613,503 |
| 22 Jul 2022 | INR | 73.75 | 74.4 | 72.6 | 73.9 | 73.9 | +0.8 (+1.09%) | 1,010,706 |
| 21 Jul 2022 | INR | 73 | 73.95 | 72.6 | 73.1 | 73.1 | +0.3 (+0.41%) | 1,294,721 |
| 20 Jul 2022 | INR | 74.8 | 75.15 | 72.6 | 72.8 | 72.8 | -1.3 (-1.75%) | 1,667,663 |
