| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 23.15 | 24.45 | 23.05 | 23.55 | 23.55 | +0.55 (+2.39%) | 156,571 |
| 12 Sep 2022 | INR | 23.2 | 23.75 | 22.65 | 23 | 23 | +0.2 (+0.88%) | 55,719 |
| 9 Sep 2022 | INR | 23.05 | 23.5 | 22.6 | 22.8 | 22.8 | -0.4 (-1.72%) | 96,530 |
| 8 Sep 2022 | INR | 24.3 | 24.5 | 22.9 | 23.2 | 23.2 | -0.95 (-3.93%) | 197,022 |
| 7 Sep 2022 | INR | 24.1 | 24.85 | 23.7 | 24.15 | 24.15 | +0.1 (+0.42%) | 73,384 |
| 6 Sep 2022 | INR | 21.65 | 24.6 | 21.3 | 24.05 | 24.05 | +2.4 (+11.09%) | 544,305 |
| 5 Sep 2022 | INR | 21.55 | 22 | 21.15 | 21.65 | 21.65 | +0.55 (+2.61%) | 121,092 |
| 2 Sep 2022 | INR | 22.3 | 22.3 | 20.75 | 21.1 | 21.1 | +0.2 (+0.96%) | 57,384 |
| 1 Sep 2022 | INR | 20.95 | 21.65 | 20.05 | 20.9 | 20.9 | +0.5 (+2.45%) | 98,676 |
| 30 Aug 2022 | INR | 20.65 | 20.75 | 20.35 | 20.4 | 20.4 | +0.05 (+0.25%) | 73,447 |
| 29 Aug 2022 | INR | 20.7 | 20.8 | 20.1 | 20.35 | 20.35 | -0.5 (-2.40%) | 41,374 |
| 26 Aug 2022 | INR | 21.15 | 21.5 | 20.75 | 20.85 | 20.85 | -0.35 (-1.65%) | 62,412 |
| 25 Aug 2022 | INR | 20.95 | 21.75 | 20.75 | 21.2 | 21.2 | 0.0 (0.0%) | 42,279 |
| 24 Aug 2022 | INR | 21.3 | 21.45 | 21.05 | 21.2 | 21.2 | +0.4 (+1.92%) | 21,224 |
| 23 Aug 2022 | INR | 20.8 | 21.15 | 20.75 | 20.8 | 20.8 | -0.05 (-0.24%) | 26,669 |
| 22 Aug 2022 | INR | 21.45 | 21.45 | 20.5 | 20.85 | 20.85 | -0.35 (-1.65%) | 34,420 |
| 19 Aug 2022 | INR | 20.3 | 22.35 | 20.15 | 21.2 | 21.2 | +1.1 (+5.47%) | 151,999 |
| 18 Aug 2022 | INR | 20.5 | 20.5 | 19.9 | 20.1 | 20.1 | -0.1 (-0.50%) | 50,059 |
| 17 Aug 2022 | INR | 20.35 | 20.65 | 19.65 | 20.2 | 20.2 | +0.2 (+1%) | 53,880 |
| 16 Aug 2022 | INR | 19.85 | 20.25 | 19.8 | 20 | 20 | -0.05 (-0.25%) | 31,875 |
| 12 Aug 2022 | INR | 19.9 | 20.5 | 19.8 | 20.05 | 20.05 | 0.0 (0.0%) | 54,962 |
| 11 Aug 2022 | INR | 20.15 | 20.15 | 19.6 | 20.05 | 20.05 | +0.05 (+0.25%) | 52,953 |
| 10 Aug 2022 | INR | 21.1 | 21.1 | 19.65 | 20 | 20 | -0.05 (-0.25%) | 61,165 |
| 8 Aug 2022 | INR | 20.5 | 20.65 | 19.7 | 20.05 | 20.05 | -0.65 (-3.14%) | 138,233 |
| 5 Aug 2022 | INR | 21.55 | 22.2 | 20.35 | 20.7 | 20.7 | -0.65 (-3.04%) | 43,622 |
| 4 Aug 2022 | INR | 22 | 22 | 20.85 | 21.35 | 21.35 | -0.05 (-0.23%) | 26,148 |
| 3 Aug 2022 | INR | 22.2 | 22.25 | 21.25 | 21.4 | 21.4 | -0.45 (-2.06%) | 62,375 |
| 2 Aug 2022 | INR | 20.85 | 22 | 20.85 | 21.85 | 21.85 | +0.65 (+3.07%) | 15,794 |
| 1 Aug 2022 | INR | 21.9 | 21.9 | 20.7 | 21.2 | 21.2 | +0.6 (+2.91%) | 41,061 |
| 29 Jul 2022 | INR | 20.75 | 20.8 | 20.4 | 20.6 | 20.6 | +0.15 (+0.73%) | 11,499 |
