| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2022 | INR | 16.35 | 16.9 | 16.35 | 16.65 | 16.65 | +0.2 (+1.22%) | 1,025,714 |
| 20 Jun 2022 | INR | 16.7 | 16.9 | 16.25 | 16.45 | 16.45 | -0.4 (-2.37%) | 1,346,625 |
| 17 Jun 2022 | INR | 16.5 | 17 | 16.25 | 16.85 | 16.85 | +0.4 (+2.43%) | 1,699,479 |
| 16 Jun 2022 | INR | 17.2 | 17.3 | 16.3 | 16.45 | 16.45 | -0.55 (-3.24%) | 2,160,094 |
| 15 Jun 2022 | INR | 16.9 | 17.15 | 16.9 | 17 | 17 | 0.0 (0.0%) | 1,156,789 |
| 14 Jun 2022 | INR | 17.1 | 17.85 | 16.95 | 17 | 17 | -0.5 (-2.86%) | 2,089,487 |
| 13 Jun 2022 | INR | 17.8 | 17.8 | 17.4 | 17.5 | 17.5 | -0.45 (-2.51%) | 1,177,099 |
| 10 Jun 2022 | INR | 18 | 18.25 | 17.75 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,351,482 |
| 9 Jun 2022 | INR | 18.15 | 18.15 | 17.95 | 18.05 | 18.05 | 0.0 (0.0%) | 601,734 |
| 8 Jun 2022 | INR | 18.35 | 18.35 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 1,079,890 |
| 7 Jun 2022 | INR | 18.35 | 18.45 | 17.95 | 18.05 | 18.05 | -0.4 (-2.17%) | 1,449,615 |
| 6 Jun 2022 | INR | 18.4 | 18.55 | 18.2 | 18.45 | 18.45 | 0.0 (0.0%) | 1,140,160 |
| 3 Jun 2022 | INR | 18.95 | 18.95 | 18.25 | 18.45 | 18.45 | -0.3 (-1.60%) | 1,168,968 |
| 2 Jun 2022 | INR | 18.8 | 18.9 | 18.6 | 18.75 | 18.75 | -0.05 (-0.27%) | 1,226,541 |
| 1 Jun 2022 | INR | 18.9 | 19.15 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 1,755,563 |
| 31 May 2022 | INR | 18.95 | 19.25 | 18.8 | 18.9 | 18.9 | 0.0 (0.0%) | 2,949,734 |
| 30 May 2022 | INR | 18.5 | 19.05 | 18.2 | 18.9 | 18.9 | +0.6 (+3.28%) | 4,579,063 |
| 27 May 2022 | INR | 18 | 18.4 | 17.7 | 18.3 | 18.3 | +0.5 (+2.81%) | 3,681,788 |
| 26 May 2022 | INR | 17.8 | 17.95 | 17.3 | 17.8 | 17.8 | +1 (+5.95%) | 4,766,543 |
| 25 May 2022 | INR | 17.5 | 17.6 | 16.5 | 16.8 | 16.8 | -0.65 (-3.72%) | 2,329,206 |
| 24 May 2022 | INR | 17.5 | 17.5 | 17.3 | 17.45 | 17.45 | +0.05 (+0.29%) | 988,880 |
| 23 May 2022 | INR | 17.9 | 17.95 | 17.2 | 17.4 | 17.4 | -0.35 (-1.97%) | 1,424,420 |
| 20 May 2022 | INR | 17.65 | 17.9 | 17.65 | 17.75 | 17.75 | +0.2 (+1.14%) | 1,041,144 |
| 19 May 2022 | INR | 17.65 | 17.7 | 17.3 | 17.55 | 17.55 | -0.35 (-1.96%) | 1,271,788 |
| 18 May 2022 | INR | 18.05 | 18.25 | 17.8 | 17.9 | 17.9 | +0.05 (+0.28%) | 1,820,977 |
| 17 May 2022 | INR | 17.7 | 17.95 | 17.55 | 17.85 | 17.85 | +0.35 (+2%) | 1,289,575 |
| 16 May 2022 | INR | 17.4 | 17.7 | 17.15 | 17.5 | 17.5 | +0.5 (+2.94%) | 1,594,606 |
| 13 May 2022 | INR | 16.9 | 17.4 | 16.7 | 17 | 17 | +0.35 (+2.10%) | 2,614,549 |
| 12 May 2022 | INR | 17.05 | 17.05 | 16.5 | 16.65 | 16.65 | -0.5 (-2.92%) | 1,947,560 |
| 11 May 2022 | INR | 17.6 | 17.85 | 17 | 17.15 | 17.15 | -0.55 (-3.11%) | 2,678,688 |
