| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2022 | INR | 15.8 | 16.35 | 15.6 | 15.7 | 15.7 | -0.15 (-0.95%) | 376,689 |
| 4 May 2022 | INR | 16.9 | 16.95 | 15.65 | 15.85 | 15.85 | -0.5 (-3.06%) | 572,778 |
| 2 May 2022 | INR | 17.5 | 17.8 | 16.15 | 16.35 | 16.35 | -0.75 (-4.39%) | 1,293,273 |
| 29 Apr 2022 | INR | 15.8 | 17.15 | 15.25 | 17.1 | 17.1 | +1.5 (+9.62%) | 2,192,571 |
| 28 Apr 2022 | INR | 15.9 | 16.15 | 15.25 | 15.6 | 15.6 | -0.25 (-1.58%) | 494,222 |
| 27 Apr 2022 | INR | 16.45 | 16.45 | 15.75 | 15.85 | 15.85 | -0.65 (-3.94%) | 526,591 |
| 26 Apr 2022 | INR | 17 | 17.2 | 16.45 | 16.5 | 16.5 | -0.3 (-1.79%) | 470,929 |
| 25 Apr 2022 | INR | 17.2 | 17.35 | 16.65 | 16.8 | 16.8 | -0.5 (-2.89%) | 948,618 |
| 22 Apr 2022 | INR | 17.45 | 17.8 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 432,632 |
| 21 Apr 2022 | INR | 17.3 | 17.8 | 17.3 | 17.45 | 17.45 | +0.15 (+0.87%) | 557,023 |
| 20 Apr 2022 | INR | 17.6 | 17.75 | 17.2 | 17.3 | 17.3 | -0.1 (-0.57%) | 547,336 |
| 19 Apr 2022 | INR | 17.65 | 18.45 | 17.05 | 17.4 | 17.4 | -0.1 (-0.57%) | 856,130 |
| 18 Apr 2022 | INR | 18 | 18 | 17.3 | 17.5 | 17.5 | -0.5 (-2.78%) | 861,661 |
| 13 Apr 2022 | INR | 18.3 | 18.45 | 17.95 | 18 | 18 | -0.1 (-0.55%) | 587,453 |
| 12 Apr 2022 | INR | 18.7 | 18.95 | 17.8 | 18.1 | 18.1 | -0.5 (-2.69%) | 873,239 |
| 11 Apr 2022 | INR | 19.15 | 19.15 | 18.5 | 18.6 | 18.6 | -0.25 (-1.33%) | 923,539 |
| 8 Apr 2022 | INR | 19.15 | 19.55 | 18.7 | 18.85 | 18.85 | -0.2 (-1.05%) | 896,739 |
| 7 Apr 2022 | INR | 19.9 | 20.35 | 17.8 | 19.05 | 19.05 | -0.45 (-2.31%) | 2,856,174 |
| 6 Apr 2022 | INR | 18.75 | 19.5 | 18.3 | 19.5 | 19.5 | +0.9 (+4.84%) | 1,715,020 |
| 5 Apr 2022 | INR | 17.95 | 18.6 | 17.25 | 18.6 | 18.6 | +0.85 (+4.79%) | 2,239,102 |
| 4 Apr 2022 | INR | 17.9 | 18.2 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 1,326,885 |
| 1 Apr 2022 | INR | 17.6 | 18.1 | 17.1 | 17.75 | 17.75 | +0.44 (+2.54%) | 1,071,377 |
| 31 Mar 2022 | INR | 18.82 | 18.82 | 17.1 | 17.31 | 17.31 | -0.62 (-3.46%) | 1,721,249 |
| 30 Mar 2022 | INR | 17.01 | 17.93 | 17.01 | 17.93 | 17.93 | +0.85 (+4.98%) | 672,098 |
| 29 Mar 2022 | INR | 17.6 | 18.14 | 17.01 | 17.08 | 17.08 | -0.52 (-2.95%) | 438,050 |
| 28 Mar 2022 | INR | 16.75 | 18.3 | 16.75 | 17.6 | 17.6 | +0.01 (+0.06%) | 901,475 |
| 25 Mar 2022 | INR | 17.95 | 18.4 | 17.5 | 17.59 | 17.59 | -0.81 (-4.40%) | 717,270 |
| 24 Mar 2022 | INR | 19 | 19 | 18.3 | 18.4 | 18.4 | -0.86 (-4.47%) | 878,574 |
| 23 Mar 2022 | INR | 19.59 | 19.59 | 18.56 | 19.26 | 19.26 | +0.6 (+3.22%) | 876,436 |
| 22 Mar 2022 | INR | 17.01 | 18.66 | 16.9 | 18.66 | 18.66 | +0.88 (+4.95%) | 637,523 |
