| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 26.2 | 26.2 | 25.15 | 25.4 | 25.4 | -0.45 (-1.74%) | 18,915 |
| 16 Sep 2022 | INR | 26.9 | 27.4 | 25.35 | 25.85 | 25.85 | -0.7 (-2.64%) | 67,977 |
| 15 Sep 2022 | INR | 28.2 | 28.45 | 26.25 | 26.55 | 26.55 | -1.6 (-5.68%) | 119,713 |
| 14 Sep 2022 | INR | 25.5 | 30.45 | 25.5 | 28.15 | 28.15 | +2.75 (+10.83%) | 801,227 |
| 13 Sep 2022 | INR | 26.45 | 26.65 | 25 | 25.4 | 25.4 | -0.8 (-3.05%) | 21,940 |
| 12 Sep 2022 | INR | 26.6 | 26.6 | 26 | 26.2 | 26.2 | +0.6 (+2.34%) | 6,209 |
| 9 Sep 2022 | INR | 27.4 | 27.5 | 25.2 | 25.6 | 25.6 | -1.8 (-6.57%) | 32,617 |
| 8 Sep 2022 | INR | 27.45 | 27.7 | 27 | 27.4 | 27.4 | +0.05 (+0.18%) | 23,127 |
| 7 Sep 2022 | INR | 28.3 | 28.3 | 27 | 27.35 | 27.35 | 0.0 (0.0%) | 21,136 |
| 6 Sep 2022 | INR | 27.4 | 28.05 | 27.2 | 27.35 | 27.35 | -0.05 (-0.18%) | 15,742 |
| 5 Sep 2022 | INR | 28.1 | 28.2 | 27 | 27.4 | 27.4 | +0.15 (+0.55%) | 43,376 |
| 2 Sep 2022 | INR | 28.15 | 28.6 | 27 | 27.25 | 27.25 | -0.2 (-0.73%) | 35,499 |
| 1 Sep 2022 | INR | 28.9 | 29 | 27.1 | 27.45 | 27.45 | -0.85 (-3.00%) | 62,504 |
| 30 Aug 2022 | INR | 30 | 31 | 28 | 28.3 | 28.3 | -1.4 (-4.71%) | 90,180 |
| 29 Aug 2022 | INR | 30 | 30.45 | 27 | 29.7 | 29.7 | +2.2 (+8.00%) | 571,929 |
| 26 Aug 2022 | INR | 23.75 | 27.5 | 22.6 | 27.5 | 27.5 | +4.55 (+19.83%) | 178,261 |
| 25 Aug 2022 | INR | 23.25 | 23.45 | 22 | 22.95 | 22.95 | -0.05 (-0.22%) | 16,169 |
| 24 Aug 2022 | INR | 21.7 | 23.8 | 21.7 | 23 | 23 | +0.5 (+2.22%) | 25,451 |
| 23 Aug 2022 | INR | 22.1 | 23.05 | 21.1 | 22.5 | 22.5 | +0.1 (+0.45%) | 7,272 |
| 22 Aug 2022 | INR | 22.05 | 22.95 | 22.05 | 22.4 | 22.4 | -0.5 (-2.18%) | 11,610 |
| 19 Aug 2022 | INR | 23.85 | 23.85 | 22.5 | 22.9 | 22.9 | -0.25 (-1.08%) | 8,896 |
| 18 Aug 2022 | INR | 23.3 | 23.75 | 22.45 | 23.15 | 23.15 | -0.3 (-1.28%) | 6,581 |
| 17 Aug 2022 | INR | 23.3 | 24.35 | 22.4 | 23.45 | 23.45 | -1 (-4.09%) | 20,489 |
| 16 Aug 2022 | INR | 21.25 | 25.9 | 21.25 | 24.45 | 24.45 | +2.75 (+12.67%) | 158,642 |
| 12 Aug 2022 | INR | 21.8 | 22.3 | 21 | 21.7 | 21.7 | +0.3 (+1.40%) | 18,976 |
| 11 Aug 2022 | INR | 21.45 | 22.8 | 21 | 21.4 | 21.4 | +0.3 (+1.42%) | 10,680 |
| 10 Aug 2022 | INR | 21.55 | 22.25 | 21 | 21.1 | 21.1 | -0.45 (-2.09%) | 8,147 |
| 8 Aug 2022 | INR | 21.5 | 22.8 | 21 | 21.55 | 21.55 | -0.2 (-0.92%) | 10,774 |
| 5 Aug 2022 | INR | 21.85 | 22.55 | 21.3 | 21.75 | 21.75 | +0.5 (+2.35%) | 19,258 |
| 4 Aug 2022 | INR | 22.7 | 22.7 | 21 | 21.25 | 21.25 | -0.35 (-1.62%) | 10,654 |
