| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 260.05 | 261.8 | 253.75 | 255.7 | 255.7 | -1.95 (-0.76%) | 484,514 |
| 16 Sep 2022 | INR | 271.65 | 275.65 | 255.1 | 257.65 | 257.65 | -13.25 (-4.89%) | 1,193,281 |
| 15 Sep 2022 | INR | 277 | 280.25 | 270 | 270.9 | 270.9 | -4.9 (-1.78%) | 801,890 |
| 14 Sep 2022 | INR | 270 | 282.4 | 266 | 275.8 | 275.8 | +3.05 (+1.12%) | 2,367,523 |
| 13 Sep 2022 | INR | 279.4 | 280 | 270.1 | 272.75 | 272.75 | -5.15 (-1.85%) | 1,193,334 |
| 12 Sep 2022 | INR | 261.15 | 282 | 261 | 277.9 | 277.9 | +17.25 (+6.62%) | 3,661,966 |
| 9 Sep 2022 | INR | 272.5 | 272.5 | 258 | 260.65 | 260.65 | -9.65 (-3.57%) | 1,894,388 |
| 8 Sep 2022 | INR | 282.5 | 282.55 | 267.3 | 270.3 | 270.3 | -7.7 (-2.77%) | 2,776,027 |
| 7 Sep 2022 | INR | 253.8 | 282 | 252.5 | 278 | 278 | +22.5 (+8.81%) | 8,808,285 |
| 6 Sep 2022 | INR | 245.3 | 259.7 | 245.15 | 255.5 | 255.5 | +12.8 (+5.27%) | 3,893,758 |
| 5 Sep 2022 | INR | 236 | 247.95 | 234.05 | 242.7 | 242.7 | +7.1 (+3.01%) | 2,867,243 |
| 2 Sep 2022 | INR | 238.8 | 239.6 | 234.8 | 235.6 | 235.6 | -1.7 (-0.72%) | 403,481 |
| 1 Sep 2022 | INR | 239.75 | 243 | 234.65 | 237.3 | 237.3 | -3.65 (-1.51%) | 460,398 |
| 30 Aug 2022 | INR | 238.8 | 242.45 | 238.65 | 240.95 | 240.95 | +2.6 (+1.09%) | 666,464 |
| 29 Aug 2022 | INR | 234 | 242.95 | 234 | 238.35 | 238.35 | -4.6 (-1.89%) | 613,526 |
| 26 Aug 2022 | INR | 250.6 | 252 | 241.4 | 242.95 | 242.95 | -5.1 (-2.06%) | 1,849,072 |
| 25 Aug 2022 | INR | 259.1 | 259.1 | 245.8 | 248.05 | 248.05 | -8.05 (-3.14%) | 1,987,164 |
| 24 Aug 2022 | INR | 256.1 | 264.7 | 253.85 | 256.1 | 256.1 | 0.0 (0.0%) | 1,504,988 |
| 23 Aug 2022 | INR | 256.55 | 263 | 254.2 | 256.1 | 256.1 | -3.7 (-1.42%) | 688,021 |
| 22 Aug 2022 | INR | 259.9 | 269.9 | 255.35 | 259.8 | 259.8 | -3.2 (-1.22%) | 2,325,057 |
| 19 Aug 2022 | INR | 234.95 | 267.35 | 232 | 263 | 263 | +28.55 (+12.18%) | 5,972,773 |
| 18 Aug 2022 | INR | 234.8 | 237.5 | 232.45 | 234.45 | 234.45 | +0.95 (+0.41%) | 416,788 |
| 17 Aug 2022 | INR | 232.4 | 236.5 | 232.1 | 233.5 | 233.5 | +2.45 (+1.06%) | 372,004 |
| 16 Aug 2022 | INR | 234 | 235.5 | 227.1 | 231.05 | 231.05 | -5.55 (-2.35%) | 663,843 |
| 12 Aug 2022 | INR | 233 | 242.2 | 231 | 236.6 | 236.6 | +4.55 (+1.96%) | 874,998 |
| 11 Aug 2022 | INR | 231.9 | 233.25 | 229.5 | 232.05 | 232.05 | +1.65 (+0.72%) | 317,938 |
| 10 Aug 2022 | INR | 233.9 | 234.45 | 229.1 | 230.4 | 230.4 | -3.1 (-1.33%) | 303,568 |
| 8 Aug 2022 | INR | 234.1 | 238.4 | 232.75 | 233.5 | 233.5 | -0.5 (-0.21%) | 357,302 |
| 5 Aug 2022 | INR | 236.05 | 238.3 | 231.4 | 234 | 234 | -1.45 (-0.62%) | 476,054 |
| 4 Aug 2022 | INR | 238.75 | 239.9 | 227.3 | 235.45 | 235.45 | -1.85 (-0.78%) | 797,481 |
