| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 18.25 | 18.85 | 17.75 | 18.75 | 18.75 | +0.15 (+0.81%) | 37,600 |
| 12 Sep 2022 | INR | 18.75 | 19.35 | 18 | 18.6 | 18.6 | -0.15 (-0.80%) | 71,841 |
| 9 Sep 2022 | INR | 18.5 | 19.35 | 18 | 18.75 | 18.75 | +0.9 (+5.04%) | 50,867 |
| 8 Sep 2022 | INR | 17.6 | 18.1 | 17 | 17.85 | 17.85 | -0.55 (-2.99%) | 41,921 |
| 7 Sep 2022 | INR | 17.5 | 18.5 | 17.35 | 18.4 | 18.4 | +0.1 (+0.55%) | 31,595 |
| 6 Sep 2022 | INR | 18 | 19.5 | 17.7 | 18.3 | 18.3 | +0.55 (+3.10%) | 71,666 |
| 5 Sep 2022 | INR | 18.75 | 18.75 | 17 | 17.75 | 17.75 | -0.45 (-2.47%) | 18,600 |
| 2 Sep 2022 | INR | 18 | 20.45 | 17.45 | 18.2 | 18.2 | +0.4 (+2.25%) | 174,989 |
| 1 Sep 2022 | INR | 17.95 | 17.95 | 16.75 | 17.8 | 17.8 | +0.45 (+2.59%) | 42,224 |
| 30 Aug 2022 | INR | 18.3 | 18.3 | 17 | 17.35 | 17.35 | +0.05 (+0.29%) | 63,799 |
| 29 Aug 2022 | INR | 17.8 | 17.8 | 16.4 | 17.3 | 17.3 | +0.4 (+2.37%) | 22,642 |
| 26 Aug 2022 | INR | 18 | 18 | 16.55 | 16.9 | 16.9 | -0.5 (-2.87%) | 11,067 |
| 25 Aug 2022 | INR | 16.85 | 17.9 | 16.85 | 17.4 | 17.4 | +0.3 (+1.75%) | 66,173 |
| 24 Aug 2022 | INR | 18.3 | 18.3 | 16.75 | 17.1 | 17.1 | -0.3 (-1.72%) | 46,582 |
| 23 Aug 2022 | INR | 17.5 | 17.9 | 16.7 | 17.4 | 17.4 | +0.05 (+0.29%) | 18,675 |
| 22 Aug 2022 | INR | 17.85 | 17.95 | 16.35 | 17.35 | 17.35 | -0.6 (-3.34%) | 47,746 |
| 19 Aug 2022 | INR | 18.45 | 18.45 | 17.6 | 17.95 | 17.95 | 0.0 (0.0%) | 19,749 |
| 18 Aug 2022 | INR | 18.95 | 18.95 | 17.75 | 17.95 | 17.95 | -0.5 (-2.71%) | 40,919 |
| 17 Aug 2022 | INR | 19 | 19 | 17.35 | 18.45 | 18.45 | -0.05 (-0.27%) | 24,936 |
| 16 Aug 2022 | INR | 19.5 | 19.5 | 18 | 18.5 | 18.5 | -0.4 (-2.12%) | 29,248 |
| 12 Aug 2022 | INR | 18.5 | 19.45 | 18 | 18.9 | 18.9 | +0.7 (+3.85%) | 62,471 |
| 11 Aug 2022 | INR | 20.35 | 20.35 | 17.05 | 18.2 | 18.2 | -0.85 (-4.46%) | 18,585 |
| 10 Aug 2022 | INR | 21.55 | 21.55 | 18.7 | 19.05 | 19.05 | -1.25 (-6.16%) | 56,065 |
| 8 Aug 2022 | INR | 19.95 | 20.6 | 19.55 | 20.3 | 20.3 | +1.25 (+6.56%) | 53,691 |
| 5 Aug 2022 | INR | 19.9 | 19.9 | 18.5 | 19.05 | 19.05 | -0.05 (-0.26%) | 33,939 |
| 4 Aug 2022 | INR | 20.2 | 20.2 | 18.35 | 19.1 | 19.1 | -0.1 (-0.52%) | 91,720 |
| 3 Aug 2022 | INR | 20.05 | 20.65 | 18.75 | 19.2 | 19.2 | -0.75 (-3.76%) | 20,806 |
| 2 Aug 2022 | INR | 20.5 | 21.9 | 19.5 | 19.95 | 19.95 | +0.1 (+0.50%) | 35,227 |
| 1 Aug 2022 | INR | 20 | 21.9 | 19.15 | 19.85 | 19.85 | -0.1 (-0.50%) | 28,055 |
| 29 Jul 2022 | INR | 18.9 | 20.95 | 18.9 | 19.95 | 19.95 | +1.05 (+5.56%) | 105,460 |
