| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 16.35 | 16.4 | 15.25 | 15.35 | 15.35 | -0.95 (-5.83%) | 5,198,244 |
| 15 Sep 2022 | INR | 16.95 | 17.1 | 16.2 | 16.3 | 16.3 | -0.35 (-2.10%) | 4,982,424 |
| 14 Sep 2022 | INR | 16.5 | 17 | 16.5 | 16.65 | 16.65 | -0.15 (-0.89%) | 4,491,605 |
| 13 Sep 2022 | INR | 17 | 17.3 | 16.7 | 16.8 | 16.8 | 0.0 (0.0%) | 4,681,543 |
| 12 Sep 2022 | INR | 17 | 17.4 | 16.5 | 16.8 | 16.8 | -0.15 (-0.88%) | 5,831,716 |
| 9 Sep 2022 | INR | 17.5 | 17.9 | 16.8 | 16.95 | 16.95 | -0.1 (-0.59%) | 7,918,662 |
| 8 Sep 2022 | INR | 18.35 | 18.35 | 16.8 | 17.05 | 17.05 | -0.95 (-5.28%) | 13,960,286 |
| 7 Sep 2022 | INR | 17.9 | 18.5 | 17.7 | 18 | 18 | -0.05 (-0.28%) | 15,718,187 |
| 6 Sep 2022 | INR | 17.9 | 19.2 | 16.8 | 18.05 | 18.05 | +1.05 (+6.18%) | 36,904,907 |
| 5 Sep 2022 | INR | 14.3 | 17 | 14.2 | 17 | 17 | +2.8 (+19.72%) | 35,245,205 |
| 2 Sep 2022 | INR | 14.4 | 15.2 | 13.9 | 14.2 | 14.2 | -0.15 (-1.05%) | 26,647,697 |
| 1 Sep 2022 | INR | 12.1 | 14.45 | 12.05 | 14.35 | 14.35 | +2.3 (+19.09%) | 46,689,623 |
| 30 Aug 2022 | INR | 12.15 | 12.3 | 11.95 | 12.05 | 12.05 | 0.0 (0.0%) | 3,337,623 |
| 29 Aug 2022 | INR | 12 | 12.2 | 11.8 | 12.05 | 12.05 | -0.2 (-1.63%) | 3,580,193 |
| 26 Aug 2022 | INR | 12.4 | 13.05 | 12.15 | 12.25 | 12.25 | -0.1 (-0.81%) | 7,258,518 |
| 25 Aug 2022 | INR | 12.3 | 12.8 | 12.2 | 12.35 | 12.35 | +0.05 (+0.41%) | 10,825,340 |
| 24 Aug 2022 | INR | 11.6 | 12.4 | 11.55 | 12.3 | 12.3 | +0.7 (+6.03%) | 12,808,314 |
| 23 Aug 2022 | INR | 11.4 | 11.85 | 11.4 | 11.6 | 11.6 | +0.15 (+1.31%) | 3,875,085 |
| 22 Aug 2022 | INR | 11.5 | 11.85 | 11.35 | 11.45 | 11.45 | -0.05 (-0.43%) | 3,693,724 |
| 19 Aug 2022 | INR | 11.4 | 11.8 | 11.4 | 11.5 | 11.5 | +0.05 (+0.44%) | 4,570,132 |
| 18 Aug 2022 | INR | 11.3 | 11.85 | 11.3 | 11.45 | 11.45 | +0.1 (+0.88%) | 5,121,190 |
| 17 Aug 2022 | INR | 11.35 | 11.65 | 11.3 | 11.35 | 11.35 | +0.05 (+0.44%) | 3,617,980 |
| 16 Aug 2022 | INR | 11.45 | 11.45 | 11.25 | 11.3 | 11.3 | -0.05 (-0.44%) | 1,873,853 |
| 12 Aug 2022 | INR | 11.6 | 11.6 | 11.25 | 11.35 | 11.35 | -0.15 (-1.30%) | 2,378,118 |
| 11 Aug 2022 | INR | 11.45 | 11.55 | 11.35 | 11.5 | 11.5 | +0.1 (+0.88%) | 4,020,108 |
| 10 Aug 2022 | INR | 11.45 | 11.55 | 11.25 | 11.4 | 11.4 | -0.05 (-0.44%) | 2,471,350 |
| 8 Aug 2022 | INR | 11.25 | 11.55 | 11.1 | 11.45 | 11.45 | +0.2 (+1.78%) | 5,239,709 |
| 5 Aug 2022 | INR | 11.7 | 11.7 | 11.2 | 11.25 | 11.25 | -0.35 (-3.02%) | 5,831,748 |
| 4 Aug 2022 | INR | 12.1 | 12.4 | 11.45 | 11.6 | 11.6 | -0.35 (-2.93%) | 6,312,594 |
| 3 Aug 2022 | INR | 11.75 | 12.45 | 11.7 | 11.95 | 11.95 | +0.3 (+2.58%) | 10,297,988 |
