| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2022 | INR | 11.93 | 12.35 | 11.15 | 11.21 | 11.21 | -0.68 (-5.72%) | 1,150,377 |
| 9 Sep 2022 | INR | 12.43 | 12.77 | 11.86 | 11.89 | 11.89 | -0.54 (-4.34%) | 360,793 |
| 8 Sep 2022 | INR | 13.1 | 13.1 | 12.4 | 12.43 | 12.43 | -0.44 (-3.42%) | 519,459 |
| 7 Sep 2022 | INR | 13.15 | 13.3 | 12.81 | 12.87 | 12.87 | -0.31 (-2.35%) | 414,164 |
| 6 Sep 2022 | INR | 13.33 | 14.5 | 13.1 | 13.18 | 13.18 | -0.1 (-0.75%) | 363,699 |
| 5 Sep 2022 | INR | 13.45 | 13.6 | 13.13 | 13.28 | 13.28 | -0.11 (-0.82%) | 137,839 |
| 2 Sep 2022 | INR | 13.48 | 13.75 | 13.3 | 13.39 | 13.39 | -0.08 (-0.59%) | 181,191 |
| 1 Sep 2022 | INR | 13.59 | 13.85 | 13.21 | 13.47 | 13.47 | -0.11 (-0.81%) | 300,719 |
| 30 Aug 2022 | INR | 13.72 | 13.85 | 13.51 | 13.58 | 13.58 | -0.16 (-1.16%) | 178,879 |
| 29 Aug 2022 | INR | 13.76 | 14.1 | 13.5 | 13.74 | 13.74 | -0.37 (-2.62%) | 185,923 |
| 26 Aug 2022 | INR | 14.99 | 14.99 | 13.97 | 14.11 | 14.11 | -0.51 (-3.49%) | 76,546 |
| 25 Aug 2022 | INR | 13.7 | 15.1 | 13.61 | 14.62 | 14.62 | +1.01 (+7.42%) | 573,832 |
| 24 Aug 2022 | INR | 13.79 | 14.1 | 13.52 | 13.61 | 13.61 | +0.02 (+0.15%) | 52,696 |
| 23 Aug 2022 | INR | 14.05 | 14.05 | 13.5 | 13.59 | 13.59 | -0.15 (-1.09%) | 73,516 |
| 22 Aug 2022 | INR | 14.21 | 14.35 | 13.68 | 13.74 | 13.74 | -0.31 (-2.21%) | 68,633 |
| 19 Aug 2022 | INR | 14.8 | 14.98 | 13.9 | 14.05 | 14.05 | -0.78 (-5.26%) | 79,021 |
| 18 Aug 2022 | INR | 15.2 | 15.29 | 14.68 | 14.83 | 14.83 | -0.26 (-1.72%) | 69,986 |
| 17 Aug 2022 | INR | 15.54 | 15.7 | 14.8 | 15.09 | 15.09 | +0.1 (+0.67%) | 115,308 |
| 16 Aug 2022 | INR | 15.8 | 16 | 14.6 | 14.99 | 14.99 | -0.81 (-5.13%) | 326,546 |
| 12 Aug 2022 | INR | 15.4 | 17.31 | 15.01 | 15.8 | 15.8 | +0.62 (+4.08%) | 1,038,966 |
| 11 Aug 2022 | INR | 13.21 | 15.39 | 12.75 | 15.18 | 15.18 | +2.35 (+18.32%) | 925,294 |
| 10 Aug 2022 | INR | 13.09 | 13.7 | 12.7 | 12.83 | 12.83 | -0.18 (-1.38%) | 176,633 |
| 8 Aug 2022 | INR | 13.1 | 13.44 | 12.85 | 13.01 | 13.01 | -0.04 (-0.31%) | 83,593 |
| 5 Aug 2022 | INR | 13.22 | 13.75 | 12.85 | 13.05 | 13.05 | -0.16 (-1.21%) | 191,392 |
| 4 Aug 2022 | INR | 13.67 | 13.89 | 13.15 | 13.21 | 13.21 | -0.24 (-1.78%) | 54,832 |
| 3 Aug 2022 | INR | 13.85 | 13.85 | 13.1 | 13.45 | 13.45 | -0.16 (-1.18%) | 163,839 |
| 2 Aug 2022 | INR | 14.2 | 14.33 | 13.45 | 13.61 | 13.61 | -0.63 (-4.42%) | 245,782 |
| 1 Aug 2022 | INR | 14.85 | 14.9 | 13.85 | 14.24 | 14.24 | -0.26 (-1.79%) | 107,976 |
| 29 Jul 2022 | INR | 14.95 | 15 | 14.45 | 14.5 | 14.5 | -0.3 (-2.03%) | 64,467 |
| 28 Jul 2022 | INR | 14.5 | 15 | 13.85 | 14.8 | 14.8 | +0.25 (+1.72%) | 269,629 |
