| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 25.75 | 26.05 | 23.55 | 23.75 | 23.75 | -1.4 (-5.57%) | 619,600 |
| 15 Jun 2022 | INR | 26 | 26 | 25.1 | 25.15 | 25.15 | -0.45 (-1.76%) | 225,400 |
| 14 Jun 2022 | INR | 25.55 | 26.35 | 25.4 | 25.6 | 25.6 | -0.35 (-1.35%) | 300,130 |
| 13 Jun 2022 | INR | 26.85 | 26.85 | 25.5 | 25.95 | 25.95 | -1.15 (-4.24%) | 819,238 |
| 10 Jun 2022 | INR | 27.3 | 27.55 | 27 | 27.1 | 27.1 | -0.25 (-0.91%) | 412,500 |
| 9 Jun 2022 | INR | 27.35 | 27.6 | 27.1 | 27.35 | 27.35 | +0.25 (+0.92%) | 248,993 |
| 8 Jun 2022 | INR | 26.6 | 27.55 | 26.6 | 27.1 | 27.1 | -0.15 (-0.55%) | 534,104 |
| 7 Jun 2022 | INR | 28 | 28.2 | 26.9 | 27.25 | 27.25 | -0.75 (-2.68%) | 739,393 |
| 6 Jun 2022 | INR | 28.6 | 29.05 | 27.8 | 28 | 28 | -0.9 (-3.11%) | 1,102,046 |
| 3 Jun 2022 | INR | 30.35 | 30.5 | 28.8 | 28.9 | 28.9 | -1.15 (-3.83%) | 740,169 |
| 2 Jun 2022 | INR | 29.35 | 30.4 | 28.85 | 30.05 | 30.05 | +1.15 (+3.98%) | 820,648 |
| 1 Jun 2022 | INR | 28.95 | 29.7 | 28.55 | 28.9 | 28.9 | +0.35 (+1.23%) | 543,948 |
| 31 May 2022 | INR | 27.55 | 29.35 | 27.2 | 28.55 | 28.55 | -2.1 (-6.85%) | 1,900,194 |
| 30 May 2022 | INR | 30.7 | 31.3 | 30.3 | 30.65 | 30.65 | +0.65 (+2.17%) | 800,301 |
| 27 May 2022 | INR | 29.85 | 30.55 | 29.65 | 30 | 30 | +0.75 (+2.56%) | 430,975 |
| 26 May 2022 | INR | 29.35 | 29.6 | 27.6 | 29.25 | 29.25 | +0.25 (+0.86%) | 795,548 |
| 25 May 2022 | INR | 30.65 | 30.65 | 28.8 | 29 | 29 | -1 (-3.33%) | 596,292 |
| 24 May 2022 | INR | 31.55 | 31.65 | 29.8 | 30 | 30 | -1 (-3.23%) | 418,637 |
| 23 May 2022 | INR | 32.25 | 32.25 | 30.8 | 31 | 31 | -0.75 (-2.36%) | 473,304 |
| 20 May 2022 | INR | 31.75 | 32.2 | 31.5 | 31.75 | 31.75 | +0.55 (+1.76%) | 311,759 |
| 19 May 2022 | INR | 31.5 | 31.8 | 31.05 | 31.2 | 31.2 | -1.5 (-4.59%) | 653,361 |
| 18 May 2022 | INR | 32.85 | 33.4 | 32.25 | 32.7 | 32.7 | +0.45 (+1.40%) | 614,963 |
| 17 May 2022 | INR | 31.35 | 32.45 | 30.9 | 32.25 | 32.25 | +1.45 (+4.71%) | 734,129 |
| 16 May 2022 | INR | 31.5 | 31.5 | 30 | 30.8 | 30.8 | +0.1 (+0.33%) | 720,827 |
| 13 May 2022 | INR | 29.25 | 31.35 | 29.25 | 30.7 | 30.7 | +2.05 (+7.16%) | 1,579,232 |
| 12 May 2022 | INR | 29.9 | 29.9 | 28.4 | 28.65 | 28.65 | -1.55 (-5.13%) | 885,923 |
| 11 May 2022 | INR | 32.85 | 32.85 | 29 | 30.2 | 30.2 | -1.3 (-4.13%) | 1,329,677 |
| 10 May 2022 | INR | 32.25 | 32.85 | 31.15 | 31.5 | 31.5 | -0.75 (-2.33%) | 662,662 |
| 9 May 2022 | INR | 33.5 | 33.5 | 32.15 | 32.25 | 32.25 | -1 (-3.01%) | 513,273 |
| 6 May 2022 | INR | 32.6 | 33.85 | 32.25 | 33.25 | 33.25 | -0.2 (-0.60%) | 877,116 |
