| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 18.1 | 18.1 | 17.8 | 17.85 | 17.85 | -0.1 (-0.56%) | 541,853 |
| 12 Sep 2022 | INR | 17.95 | 18.2 | 17.85 | 17.95 | 17.95 | +0.15 (+0.84%) | 554,014 |
| 9 Sep 2022 | INR | 18.25 | 18.45 | 17.7 | 17.8 | 17.8 | -0.4 (-2.20%) | 448,757 |
| 8 Sep 2022 | INR | 18.5 | 18.8 | 18.05 | 18.2 | 18.2 | -0.1 (-0.55%) | 525,276 |
| 7 Sep 2022 | INR | 18.65 | 19.2 | 18.25 | 18.3 | 18.3 | -0.55 (-2.92%) | 642,374 |
| 6 Sep 2022 | INR | 18.75 | 19.1 | 18.45 | 18.85 | 18.85 | +0.15 (+0.80%) | 710,080 |
| 5 Sep 2022 | INR | 18.4 | 19.7 | 18.25 | 18.7 | 18.7 | +0.65 (+3.60%) | 1,026,356 |
| 2 Sep 2022 | INR | 18.25 | 18.45 | 17.85 | 18.05 | 18.05 | +0.05 (+0.28%) | 309,259 |
| 1 Sep 2022 | INR | 17.95 | 18.35 | 17.7 | 18 | 18 | +0.05 (+0.28%) | 692,934 |
| 30 Aug 2022 | INR | 17.85 | 18.45 | 17.7 | 17.95 | 17.95 | +0.45 (+2.57%) | 1,381,472 |
| 29 Aug 2022 | INR | 16.65 | 18.55 | 16.65 | 17.5 | 17.5 | +0.6 (+3.55%) | 2,755,682 |
| 26 Aug 2022 | INR | 16.85 | 17.05 | 16.85 | 16.9 | 16.9 | +0.1 (+0.60%) | 224,349 |
| 25 Aug 2022 | INR | 16.85 | 17.05 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 404,818 |
| 24 Aug 2022 | INR | 17 | 17.05 | 16.6 | 16.7 | 16.7 | -0.15 (-0.89%) | 331,227 |
| 23 Aug 2022 | INR | 16.8 | 17.05 | 16.8 | 16.85 | 16.85 | -0.1 (-0.59%) | 265,374 |
| 22 Aug 2022 | INR | 17.1 | 17.25 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 364,382 |
| 19 Aug 2022 | INR | 17 | 17.45 | 16.9 | 17 | 17 | +0.05 (+0.29%) | 693,586 |
| 18 Aug 2022 | INR | 17.1 | 17.1 | 16.9 | 16.95 | 16.95 | 0.0 (0.0%) | 189,194 |
| 17 Aug 2022 | INR | 17 | 17.2 | 16.8 | 16.95 | 16.95 | -0.1 (-0.59%) | 285,497 |
| 16 Aug 2022 | INR | 16.95 | 17.2 | 16.95 | 17.05 | 17.05 | +0.15 (+0.89%) | 96,852 |
| 12 Aug 2022 | INR | 17 | 17.15 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 147,231 |
| 11 Aug 2022 | INR | 17.3 | 17.3 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 270,939 |
| 10 Aug 2022 | INR | 17 | 17.25 | 16.95 | 17 | 17 | -0.15 (-0.87%) | 222,850 |
| 8 Aug 2022 | INR | 17.15 | 17.45 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 149,521 |
| 5 Aug 2022 | INR | 17.25 | 17.3 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 150,750 |
| 4 Aug 2022 | INR | 17.55 | 17.55 | 16.9 | 17.1 | 17.1 | -0.2 (-1.16%) | 241,931 |
| 3 Aug 2022 | INR | 17.65 | 17.65 | 17.05 | 17.3 | 17.3 | -0.3 (-1.70%) | 222,404 |
| 2 Aug 2022 | INR | 17.1 | 17.7 | 17 | 17.6 | 17.6 | +0.5 (+2.92%) | 431,814 |
| 1 Aug 2022 | INR | 16.8 | 17.35 | 16.8 | 17.1 | 17.1 | +0.35 (+2.09%) | 384,304 |
| 29 Jul 2022 | INR | 16.85 | 16.95 | 16.55 | 16.75 | 16.75 | +0.15 (+0.90%) | 219,915 |
