| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 16.5 | 16.5 | 15.8 | 15.9 | 15.9 | -0.55 (-3.34%) | 212,481 |
| 12 Sep 2022 | INR | 16.75 | 16.95 | 16.4 | 16.45 | 16.45 | -0.15 (-0.90%) | 111,691 |
| 9 Sep 2022 | INR | 16.8 | 17.15 | 16.2 | 16.6 | 16.6 | -0.2 (-1.19%) | 226,311 |
| 8 Sep 2022 | INR | 16.95 | 17.2 | 16.75 | 16.8 | 16.8 | +0.4 (+2.44%) | 788,730 |
| 7 Sep 2022 | INR | 16.25 | 16.65 | 16.25 | 16.4 | 16.4 | -0.1 (-0.61%) | 119,529 |
| 6 Sep 2022 | INR | 16.8 | 16.8 | 16.1 | 16.5 | 16.5 | -0.15 (-0.90%) | 286,028 |
| 5 Sep 2022 | INR | 16.7 | 16.8 | 16.3 | 16.65 | 16.65 | +0.05 (+0.30%) | 85,121 |
| 2 Sep 2022 | INR | 17.4 | 17.75 | 16.5 | 16.6 | 16.6 | -0.55 (-3.21%) | 127,992 |
| 1 Sep 2022 | INR | 16.55 | 17.15 | 16.3 | 17.15 | 17.15 | +0.8 (+4.89%) | 376,212 |
| 30 Aug 2022 | INR | 17.2 | 17.2 | 15.9 | 16.35 | 16.35 | -0.35 (-2.10%) | 225,746 |
| 29 Aug 2022 | INR | 16.8 | 16.9 | 16.4 | 16.7 | 16.7 | -0.15 (-0.89%) | 34,131 |
| 26 Aug 2022 | INR | 17.25 | 17.5 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 30,358 |
| 25 Aug 2022 | INR | 17.2 | 17.4 | 16.85 | 17.25 | 17.25 | +0.3 (+1.77%) | 136,505 |
| 24 Aug 2022 | INR | 16.9 | 17.25 | 16.55 | 16.95 | 16.95 | 0.0 (0.0%) | 66,447 |
| 23 Aug 2022 | INR | 16.9 | 17.55 | 16.7 | 16.95 | 16.95 | +0.1 (+0.59%) | 106,339 |
| 22 Aug 2022 | INR | 17.05 | 17.2 | 16.7 | 16.85 | 16.85 | -0.55 (-3.16%) | 45,880 |
| 19 Aug 2022 | INR | 17.3 | 17.75 | 16.75 | 17.4 | 17.4 | +0.25 (+1.46%) | 54,941 |
| 18 Aug 2022 | INR | 17.9 | 17.9 | 17.05 | 17.15 | 17.15 | -0.55 (-3.11%) | 49,137 |
| 17 Aug 2022 | INR | 17.95 | 17.95 | 17.5 | 17.7 | 17.7 | 0.0 (0.0%) | 28,632 |
| 16 Aug 2022 | INR | 18.7 | 18.7 | 17.45 | 17.7 | 17.7 | -0.5 (-2.75%) | 41,168 |
| 12 Aug 2022 | INR | 18.75 | 18.75 | 18 | 18.2 | 18.2 | +0.05 (+0.28%) | 50,138 |
| 11 Aug 2022 | INR | 18.15 | 18.65 | 17.95 | 18.15 | 18.15 | +0.2 (+1.11%) | 155,723 |
| 10 Aug 2022 | INR | 17.95 | 18 | 17.2 | 17.95 | 17.95 | +0.25 (+1.41%) | 91,874 |
| 8 Aug 2022 | INR | 19 | 19 | 17.55 | 17.7 | 17.7 | -0.75 (-4.07%) | 70,808 |
| 5 Aug 2022 | INR | 19.8 | 19.8 | 18.45 | 18.45 | 18.45 | -0.65 (-3.40%) | 71,954 |
| 4 Aug 2022 | INR | 19 | 19.55 | 18.5 | 19.1 | 19.1 | +0.45 (+2.41%) | 166,275 |
| 3 Aug 2022 | INR | 20 | 20 | 18.6 | 18.65 | 18.65 | -0.7 (-3.62%) | 83,928 |
| 2 Aug 2022 | INR | 18.55 | 19.35 | 18.1 | 19.35 | 19.35 | +0.9 (+4.88%) | 183,956 |
| 1 Aug 2022 | INR | 18.9 | 19 | 18.1 | 18.45 | 18.45 | -0.45 (-2.38%) | 102,737 |
| 29 Jul 2022 | INR | 19 | 19.25 | 18.3 | 18.9 | 18.9 | +0.1 (+0.53%) | 42,942 |
