| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 15.25 | 15.55 | 13.8 | 14.15 | 14.15 | -0.8 (-5.35%) | 310,482 |
| 15 Jun 2022 | INR | 15 | 15.2 | 14.75 | 14.95 | 14.95 | +0.25 (+1.70%) | 97,057 |
| 14 Jun 2022 | INR | 14.75 | 14.95 | 14.05 | 14.7 | 14.7 | -0.1 (-0.68%) | 284,355 |
| 13 Jun 2022 | INR | 15.4 | 15.4 | 14.55 | 14.8 | 14.8 | -0.8 (-5.13%) | 313,154 |
| 10 Jun 2022 | INR | 15.5 | 15.75 | 15.4 | 15.6 | 15.6 | -0.15 (-0.95%) | 67,003 |
| 9 Jun 2022 | INR | 15.1 | 15.9 | 15.1 | 15.75 | 15.75 | +0.15 (+0.96%) | 129,840 |
| 8 Jun 2022 | INR | 15.6 | 16 | 14.65 | 15.6 | 15.6 | +0.05 (+0.32%) | 315,948 |
| 7 Jun 2022 | INR | 16.5 | 16.5 | 15.5 | 15.55 | 15.55 | -0.75 (-4.60%) | 155,194 |
| 6 Jun 2022 | INR | 15.3 | 16.3 | 15.1 | 16.3 | 16.3 | +0.75 (+4.82%) | 256,664 |
| 3 Jun 2022 | INR | 16.4 | 16.75 | 15.55 | 15.55 | 15.55 | -0.8 (-4.89%) | 266,544 |
| 2 Jun 2022 | INR | 16.3 | 16.75 | 16 | 16.35 | 16.35 | +0.15 (+0.93%) | 81,908 |
| 1 Jun 2022 | INR | 16.4 | 16.6 | 16.05 | 16.2 | 16.2 | +0.3 (+1.89%) | 65,888 |
| 31 May 2022 | INR | 15.7 | 16.2 | 14.9 | 15.9 | 15.9 | +0.45 (+2.91%) | 375,006 |
| 30 May 2022 | INR | 16.1 | 16.2 | 15.2 | 15.45 | 15.45 | -0.15 (-0.96%) | 147,739 |
| 27 May 2022 | INR | 15.2 | 15.95 | 15.2 | 15.6 | 15.6 | +0.25 (+1.63%) | 679,626 |
| 26 May 2022 | INR | 15.4 | 15.5 | 15.2 | 15.35 | 15.35 | -0.65 (-4.06%) | 578,363 |
| 25 May 2022 | INR | 16.1 | 16.3 | 16 | 16 | 16 | -0.8 (-4.76%) | 1,739,819 |
| 24 May 2022 | INR | 17.9 | 17.9 | 16.75 | 16.8 | 16.8 | -0.8 (-4.55%) | 459,889 |
| 23 May 2022 | INR | 17.95 | 17.95 | 17.25 | 17.6 | 17.6 | +0.1 (+0.57%) | 342,402 |
| 20 May 2022 | INR | 17.3 | 17.5 | 16.85 | 17.5 | 17.5 | +0.8 (+4.79%) | 379,435 |
| 19 May 2022 | INR | 16.35 | 17.2 | 16.35 | 16.7 | 16.7 | -0.5 (-2.91%) | 313,640 |
| 18 May 2022 | INR | 18.7 | 18.7 | 17.1 | 17.2 | 17.2 | -0.75 (-4.18%) | 884,734 |
| 17 May 2022 | INR | 17.45 | 17.95 | 17.15 | 17.95 | 17.95 | +0.85 (+4.97%) | 502,352 |
| 16 May 2022 | INR | 18.05 | 18.3 | 16.85 | 17.1 | 17.1 | -0.35 (-2.01%) | 581,366 |
| 13 May 2022 | INR | 17 | 17.5 | 17 | 17.45 | 17.45 | +0.75 (+4.49%) | 347,627 |
| 12 May 2022 | INR | 16.25 | 17.35 | 15.9 | 16.7 | 16.7 | +0.1 (+0.60%) | 700,768 |
| 11 May 2022 | INR | 16.9 | 17.15 | 15.95 | 16.6 | 16.6 | -0.15 (-0.90%) | 545,160 |
| 10 May 2022 | INR | 17.85 | 18.35 | 16.65 | 16.75 | 16.75 | -0.75 (-4.29%) | 967,199 |
| 9 May 2022 | INR | 18.4 | 18.4 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 571,092 |
| 6 May 2022 | INR | 17.9 | 18.75 | 17.85 | 18.4 | 18.4 | -0.35 (-1.87%) | 1,003,372 |
