| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2022 | INR | 35.05 | 35.05 | 31.75 | 31.75 | 21.1667 | -1.65 (-4.94%) | 548,255 |
| 15 Jun 2022 | INR | 32.6 | 33.4 | 32.5 | 33.4 | 22.2667 | +1.55 (+4.87%) | 278,975 |
| 14 Jun 2022 | INR | 31.85 | 31.85 | 31.65 | 31.85 | 21.2333 | +1.5 (+4.94%) | 191,977 |
| 13 Jun 2022 | INR | 29.55 | 30.35 | 29.55 | 30.35 | 20.2333 | +1.4 (+4.84%) | 373,437 |
| 10 Jun 2022 | INR | 28.8 | 29 | 27.9 | 28.95 | 19.3 | +1.3 (+4.70%) | 898,705 |
| 9 Jun 2022 | INR | 26.8 | 27.65 | 26.8 | 27.65 | 18.4333 | +1.3 (+4.93%) | 343,175 |
| 8 Jun 2022 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 17.5667 | +1.25 (+4.98%) | 449,921 |
| 7 Jun 2022 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 16.7333 | +1.15 (+4.80%) | 367,095 |
| 6 Jun 2022 | INR | 23.95 | 23.95 | 23 | 23.95 | 15.9667 | +1.1 (+4.81%) | 114,579 |
| 3 Jun 2022 | INR | 22.5 | 23 | 21.8 | 22.85 | 15.2333 | +0.9 (+4.10%) | 323,839 |
| 2 Jun 2022 | INR | 21.35 | 22.45 | 20.45 | 21.95 | 14.6333 | +0.45 (+2.09%) | 322,237 |
| 1 Jun 2022 | INR | 21 | 22.3 | 20.6 | 21.5 | 14.3333 | +0.2 (+0.94%) | 449,994 |
| 31 May 2022 | INR | 20.6 | 21.6 | 19.65 | 21.3 | 14.2 | +0.7 (+3.40%) | 164,276 |
| 30 May 2022 | INR | 19.8 | 20.7 | 18.95 | 20.6 | 13.7333 | +0.85 (+4.30%) | 238,267 |
| 27 May 2022 | INR | 18.75 | 19.8 | 18.05 | 19.75 | 13.1667 | +0.85 (+4.50%) | 148,907 |
| 26 May 2022 | INR | 18.45 | 19.2 | 17.4 | 18.9 | 12.6 | +0.6 (+3.28%) | 122,578 |
| 25 May 2022 | INR | 18.75 | 18.75 | 17.1 | 18.3 | 12.2 | +0.35 (+1.95%) | 78,239 |
| 24 May 2022 | INR | 19.5 | 19.5 | 17.8 | 17.95 | 11.9667 | -0.7 (-3.75%) | 90,223 |
| 23 May 2022 | INR | 18.7 | 18.7 | 17 | 18.65 | 12.4333 | +0.8 (+4.48%) | 90,996 |
| 20 May 2022 | INR | 17.85 | 17.85 | 17.4 | 17.85 | 11.9 | +0.85 (+5%) | 26,907 |
| 19 May 2022 | INR | 17 | 17 | 15.4 | 17 | 11.3333 | +0.8 (+4.94%) | 79,992 |
| 18 May 2022 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 10.8 | +0.75 (+4.85%) | 5,963 |
| 17 May 2022 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 10.3 | +0.7 (+4.75%) | 7,573 |
| 16 May 2022 | INR | 14.35 | 14.75 | 14.05 | 14.75 | 9.8333 | +0.7 (+4.98%) | 19,634 |
| 13 May 2022 | INR | 13.7 | 14.05 | 12.8 | 14.05 | 9.3667 | +0.65 (+4.85%) | 29,665 |
| 12 May 2022 | INR | 14.4 | 14.4 | 13.4 | 13.4 | 8.9333 | -0.7 (-4.96%) | 13,434 |
| 11 May 2022 | INR | 15.45 | 15.45 | 14.1 | 14.1 | 9.4 | -0.7 (-4.73%) | 22,004 |
| 10 May 2022 | INR | 15.8 | 15.9 | 14.45 | 14.8 | 9.8667 | -0.4 (-2.63%) | 20,613 |
| 9 May 2022 | INR | 16.55 | 16.55 | 15.05 | 15.2 | 10.1333 | -0.6 (-3.80%) | 43,067 |
| 6 May 2022 | INR | 16.05 | 16.05 | 14.6 | 15.8 | 10.5333 | +0.5 (+3.27%) | 33,236 |
