| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 14.75 | 14.9 | 13.65 | 13.95 | 13.95 | -0.4 (-2.79%) | 163,093 |
| 15 Jun 2022 | INR | 14.15 | 14.75 | 14 | 14.35 | 14.35 | +0.1 (+0.70%) | 67,883 |
| 14 Jun 2022 | INR | 13.85 | 14.55 | 13.4 | 14.25 | 14.25 | +0.35 (+2.52%) | 114,563 |
| 13 Jun 2022 | INR | 13.55 | 14.25 | 13.5 | 13.9 | 13.9 | -0.3 (-2.11%) | 142,623 |
| 10 Jun 2022 | INR | 13.35 | 14.25 | 13.05 | 14.2 | 14.2 | +0.6 (+4.41%) | 172,055 |
| 9 Jun 2022 | INR | 13.85 | 13.95 | 12.95 | 13.6 | 13.6 | +0.2 (+1.49%) | 218,792 |
| 8 Jun 2022 | INR | 13.55 | 14.6 | 13.35 | 13.4 | 13.4 | -0.65 (-4.63%) | 173,568 |
| 7 Jun 2022 | INR | 14.75 | 14.75 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 146,172 |
| 6 Jun 2022 | INR | 15.3 | 15.35 | 14.05 | 14.75 | 14.75 | 0.0 (0.0%) | 148,092 |
| 3 Jun 2022 | INR | 14.35 | 15.85 | 14.35 | 14.75 | 14.75 | -0.35 (-2.32%) | 291,129 |
| 2 Jun 2022 | INR | 15.15 | 15.8 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 133,829 |
| 1 Jun 2022 | INR | 15.95 | 16.5 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 247,201 |
| 31 May 2022 | INR | 16.65 | 17.2 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 85,538 |
| 30 May 2022 | INR | 16.2 | 17.65 | 16.2 | 17.5 | 17.5 | +0.65 (+3.86%) | 440,080 |
| 27 May 2022 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.85 (-4.80%) | 100,296 |
| 26 May 2022 | INR | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 28,795 |
| 25 May 2022 | INR | 19.2 | 19.5 | 18.6 | 18.6 | 18.6 | -0.95 (-4.86%) | 56,451 |
| 24 May 2022 | INR | 20.55 | 20.55 | 19.55 | 19.55 | 19.55 | -1 (-4.87%) | 321,822 |
| 23 May 2022 | INR | 19.95 | 20.55 | 19.9 | 20.55 | 20.55 | +0.95 (+4.85%) | 137,717 |
| 20 May 2022 | INR | 19.45 | 19.6 | 18.8 | 19.6 | 19.6 | +0.92 (+4.93%) | 368,844 |
| 20 May 2022 |
|
|||||||
| 19 May 2022 | INR | 192 | 196.5 | 184.7 | 186.8 | 18.68 | -7.6 (-3.91%) | 47,010 |
| 18 May 2022 | INR | 196.9 | 196.9 | 188 | 194.4 | 19.44 | +3.55 (+1.86%) | 74,232 |
| 17 May 2022 | INR | 186 | 190.95 | 185.8 | 190.85 | 19.085 | +8.95 (+4.92%) | 48,458 |
| 16 May 2022 | INR | 186 | 186 | 178 | 181.9 | 18.19 | +4.6 (+2.59%) | 21,630 |
| 13 May 2022 | INR | 175 | 177.3 | 160.5 | 177.3 | 17.73 | +8.4 (+4.97%) | 29,460 |
| 12 May 2022 | INR | 175.4 | 175.4 | 167 | 168.9 | 16.89 | -4.55 (-2.62%) | 27,065 |
| 11 May 2022 | INR | 179.25 | 179.3 | 169 | 173.45 | 17.345 | +2.65 (+1.55%) | 21,955 |
| 10 May 2022 | INR | 169 | 176.8 | 169 | 170.8 | 17.08 | -0.65 (-0.38%) | 26,200 |
| 9 May 2022 | INR | 177 | 180.35 | 170.85 | 171.45 | 17.145 | -8.35 (-4.64%) | 14,290 |
| 6 May 2022 | INR | 178 | 183.75 | 172.1 | 179.8 | 17.98 | -1.15 (-0.64%) | 26,620 |
