| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 17.6 | 17.95 | 17.25 | 17.25 | 17.25 | -0.35 (-1.99%) | 285,311 |
| 12 Sep 2022 | INR | 17.3 | 18.15 | 17.25 | 17.6 | 17.6 | +0.15 (+0.86%) | 126,087 |
| 9 Sep 2022 | INR | 17.75 | 18.2 | 17.3 | 17.45 | 17.45 | -0.3 (-1.69%) | 316,746 |
| 8 Sep 2022 | INR | 17.95 | 18.25 | 17.5 | 17.75 | 17.75 | +0.05 (+0.28%) | 333,478 |
| 7 Sep 2022 | INR | 17.9 | 18 | 17.55 | 17.7 | 17.7 | +0.1 (+0.57%) | 84,113 |
| 6 Sep 2022 | INR | 18 | 18.35 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 336,785 |
| 5 Sep 2022 | INR | 17.25 | 17.8 | 16.8 | 17.7 | 17.7 | +0.8 (+4.73%) | 354,806 |
| 2 Sep 2022 | INR | 16.85 | 17.3 | 16.65 | 16.9 | 16.9 | +0.1 (+0.60%) | 145,427 |
| 1 Sep 2022 | INR | 17 | 17.1 | 16.55 | 16.8 | 16.8 | +0.15 (+0.90%) | 132,089 |
| 30 Aug 2022 | INR | 16.55 | 17 | 16.55 | 16.65 | 16.65 | -0.1 (-0.60%) | 131,187 |
| 29 Aug 2022 | INR | 16.7 | 17.35 | 16.25 | 16.75 | 16.75 | -0.15 (-0.89%) | 110,840 |
| 26 Aug 2022 | INR | 16.75 | 17.25 | 16.6 | 16.9 | 16.9 | +0.15 (+0.90%) | 81,097 |
| 25 Aug 2022 | INR | 17.15 | 17.25 | 16.6 | 16.75 | 16.75 | -0.2 (-1.18%) | 75,059 |
| 24 Aug 2022 | INR | 17.1 | 17.25 | 16.7 | 16.95 | 16.95 | +0.05 (+0.30%) | 58,077 |
| 23 Aug 2022 | INR | 16 | 17.45 | 16 | 16.9 | 16.9 | +0.6 (+3.68%) | 344,452 |
| 22 Aug 2022 | INR | 16.45 | 16.65 | 16.2 | 16.3 | 16.3 | -0.1 (-0.61%) | 69,524 |
| 19 Aug 2022 | INR | 16.45 | 16.9 | 16.4 | 16.4 | 16.4 | -0.15 (-0.91%) | 78,257 |
| 18 Aug 2022 | INR | 16.75 | 16.95 | 16.45 | 16.55 | 16.55 | -0.2 (-1.19%) | 56,617 |
| 17 Aug 2022 | INR | 16.5 | 17 | 16.35 | 16.75 | 16.75 | +0.15 (+0.90%) | 134,093 |
| 16 Aug 2022 | INR | 16.5 | 16.7 | 16.2 | 16.6 | 16.6 | +0.45 (+2.79%) | 54,518 |
| 12 Aug 2022 | INR | 16.2 | 16.75 | 16 | 16.15 | 16.15 | -0.1 (-0.62%) | 104,409 |
| 11 Aug 2022 | INR | 16.8 | 17 | 16 | 16.25 | 16.25 | -0.55 (-3.27%) | 348,979 |
| 10 Aug 2022 | INR | 16.7 | 17.1 | 16.6 | 16.8 | 16.8 | -0.1 (-0.59%) | 18,537 |
| 8 Aug 2022 | INR | 17.25 | 17.25 | 16.7 | 16.9 | 16.9 | -0.4 (-2.31%) | 31,756 |
| 5 Aug 2022 | INR | 17.3 | 17.7 | 17 | 17.3 | 17.3 | 0.0 (0.0%) | 81,491 |
| 4 Aug 2022 | INR | 17.65 | 17.65 | 16.7 | 17.3 | 17.3 | +0.3 (+1.76%) | 65,366 |
| 3 Aug 2022 | INR | 16.85 | 17.15 | 16.65 | 17 | 17 | +0.45 (+2.72%) | 141,444 |
| 2 Aug 2022 | INR | 17 | 17.1 | 16.5 | 16.55 | 16.55 | -0.6 (-3.50%) | 161,217 |
| 1 Aug 2022 | INR | 16.9 | 17.4 | 16.25 | 17.15 | 17.15 | +0.3 (+1.78%) | 199,732 |
| 29 Jul 2022 | INR | 17 | 17.15 | 16.65 | 16.85 | 16.85 | -0.05 (-0.30%) | 70,897 |
