| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 19.35 | 20.15 | 18.55 | 20.05 | 20.05 | +1.45 (+7.80%) | 257,950 |
| 12 Sep 2022 | INR | 18.95 | 19.4 | 18.25 | 18.6 | 18.6 | -0.3 (-1.59%) | 38,589 |
| 9 Sep 2022 | INR | 19.4 | 19.4 | 18.25 | 18.9 | 18.9 | -0.15 (-0.79%) | 43,620 |
| 8 Sep 2022 | INR | 18.7 | 20.9 | 18.5 | 19.05 | 19.05 | +0.55 (+2.97%) | 93,854 |
| 7 Sep 2022 | INR | 18.75 | 18.75 | 18 | 18.5 | 18.5 | -0.1 (-0.54%) | 20,958 |
| 6 Sep 2022 | INR | 19.9 | 19.9 | 18.4 | 18.6 | 18.6 | -0.85 (-4.37%) | 43,494 |
| 5 Sep 2022 | INR | 18.5 | 20 | 17.25 | 19.45 | 19.45 | +1.4 (+7.76%) | 172,917 |
| 2 Sep 2022 | INR | 18.2 | 18.2 | 17.6 | 18.05 | 18.05 | +0.25 (+1.40%) | 21,159 |
| 1 Sep 2022 | INR | 18 | 18.3 | 17.5 | 17.8 | 17.8 | +0.3 (+1.71%) | 92,390 |
| 30 Aug 2022 | INR | 18.7 | 19.2 | 17.25 | 17.5 | 17.5 | -0.75 (-4.11%) | 108,537 |
| 29 Aug 2022 | INR | 17.8 | 19.9 | 17.05 | 18.25 | 18.25 | +0.45 (+2.53%) | 27,191 |
| 26 Aug 2022 | INR | 17.1 | 17.85 | 17.1 | 17.8 | 17.8 | +0.5 (+2.89%) | 27,271 |
| 25 Aug 2022 | INR | 18.35 | 18.35 | 17.05 | 17.3 | 17.3 | -0.4 (-2.26%) | 86,638 |
| 24 Aug 2022 | INR | 18.3 | 18.45 | 17 | 17.7 | 17.7 | -0.15 (-0.84%) | 97,508 |
| 23 Aug 2022 | INR | 19 | 19.15 | 17.5 | 17.85 | 17.85 | -0.7 (-3.77%) | 106,913 |
| 22 Aug 2022 | INR | 19 | 19 | 18.45 | 18.55 | 18.55 | -0.2 (-1.07%) | 25,325 |
| 19 Aug 2022 | INR | 19.6 | 19.6 | 18.65 | 18.75 | 18.75 | -0.05 (-0.27%) | 23,368 |
| 18 Aug 2022 | INR | 19.9 | 19.9 | 18.7 | 18.8 | 18.8 | -0.4 (-2.08%) | 59,715 |
| 17 Aug 2022 | INR | 19.7 | 20 | 19.05 | 19.2 | 19.2 | +0.25 (+1.32%) | 101,297 |
| 16 Aug 2022 | INR | 19.45 | 19.7 | 18.5 | 18.95 | 18.95 | -0.05 (-0.26%) | 99,626 |
| 12 Aug 2022 | INR | 18.9 | 20.9 | 18.55 | 19 | 19 | +0.85 (+4.68%) | 84,147 |
| 11 Aug 2022 | INR | 18.3 | 18.3 | 18 | 18.15 | 18.15 | +0.1 (+0.55%) | 15,021 |
| 10 Aug 2022 | INR | 18.05 | 18.5 | 17.9 | 18.05 | 18.05 | +0.05 (+0.28%) | 32,031 |
| 8 Aug 2022 | INR | 18.75 | 18.75 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 36,663 |
| 5 Aug 2022 | INR | 18.5 | 18.5 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 17,419 |
| 4 Aug 2022 | INR | 18.5 | 18.7 | 17.8 | 18.25 | 18.25 | +0.25 (+1.39%) | 45,715 |
| 3 Aug 2022 | INR | 18.8 | 18.8 | 17.85 | 18 | 18 | -0.4 (-2.17%) | 27,481 |
| 2 Aug 2022 | INR | 18.75 | 18.75 | 18.1 | 18.4 | 18.4 | -0.05 (-0.27%) | 16,480 |
| 1 Aug 2022 | INR | 18.8 | 18.8 | 18 | 18.45 | 18.45 | +0.3 (+1.65%) | 59,102 |
| 29 Jul 2022 | INR | 18.4 | 18.75 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 24,005 |
