| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2022 | INR | 18.4 | 18.85 | 17.9 | 18.1 | 18.1 | -0.35 (-1.90%) | 551,872 |
| 31 Oct 2022 | INR | 18.15 | 19.2 | 18 | 18.45 | 18.45 | +0.55 (+3.07%) | 1,171,205 |
| 28 Oct 2022 | INR | 17.95 | 18.9 | 17.7 | 17.9 | 17.9 | +0.15 (+0.85%) | 373,582 |
| 27 Oct 2022 | INR | 17.6 | 18.3 | 17.4 | 17.75 | 17.75 | +0.45 (+2.60%) | 689,523 |
| 25 Oct 2022 | INR | 17.55 | 17.6 | 17.05 | 17.3 | 17.3 | -0.1 (-0.57%) | 213,305 |
| 24 Oct 2022 | INR | 17.25 | 17.65 | 17.05 | 17.4 | 17.4 | +0.35 (+2.05%) | 305,241 |
| 21 Oct 2022 | INR | 17.35 | 17.65 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 210,294 |
| 20 Oct 2022 | INR | 17.2 | 17.95 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 303,147 |
| 19 Oct 2022 | INR | 17.05 | 17.9 | 16.8 | 17.2 | 17.2 | +0.3 (+1.78%) | 497,925 |
| 18 Oct 2022 | INR | 17.2 | 17.25 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 193,044 |
| 17 Oct 2022 | INR | 17.35 | 17.4 | 16.85 | 16.9 | 16.9 | -0.45 (-2.59%) | 286,591 |
| 14 Oct 2022 | INR | 18 | 18.75 | 17.05 | 17.35 | 17.35 | -0.25 (-1.42%) | 480,109 |
| 13 Oct 2022 | INR | 18.55 | 19 | 17.45 | 17.6 | 17.6 | -0.7 (-3.83%) | 1,114,102 |
| 12 Oct 2022 | INR | 16.65 | 19.25 | 16.6 | 18.3 | 18.3 | +1.65 (+9.91%) | 2,211,797 |
| 11 Oct 2022 | INR | 16.65 | 17 | 16.5 | 16.65 | 16.65 | +0.05 (+0.30%) | 580,737 |
| 10 Oct 2022 | INR | 15.55 | 16.75 | 15.55 | 16.6 | 16.6 | +0.8 (+5.06%) | 867,311 |
| 7 Oct 2022 | INR | 15.5 | 16.2 | 15.5 | 15.8 | 15.8 | +0.15 (+0.96%) | 204,811 |
| 6 Oct 2022 | INR | 15.8 | 15.8 | 15.3 | 15.65 | 15.65 | +0.15 (+0.97%) | 167,495 |
| 4 Oct 2022 | INR | 15.85 | 15.9 | 15.2 | 15.5 | 15.5 | -0.1 (-0.64%) | 261,671 |
| 3 Oct 2022 | INR | 16 | 16.45 | 15.35 | 15.6 | 15.6 | -0.1 (-0.64%) | 382,589 |
| 30 Sep 2022 | INR | 15.65 | 15.95 | 15.35 | 15.7 | 15.7 | +0.15 (+0.96%) | 147,952 |
| 29 Sep 2022 | INR | 16.55 | 16.6 | 15.5 | 15.55 | 15.55 | -0.35 (-2.20%) | 162,964 |
| 28 Sep 2022 | INR | 15.2 | 16.5 | 14.85 | 15.9 | 15.9 | +0.75 (+4.95%) | 487,976 |
| 27 Sep 2022 | INR | 15.2 | 15.6 | 14.95 | 15.15 | 15.15 | -0.05 (-0.33%) | 108,181 |
| 26 Sep 2022 | INR | 15.65 | 15.7 | 14.75 | 15.2 | 15.2 | -0.65 (-4.10%) | 206,733 |
| 23 Sep 2022 | INR | 15.85 | 16.4 | 15.6 | 15.85 | 15.85 | 0.0 (0.0%) | 182,964 |
| 22 Sep 2022 | INR | 15.95 | 16 | 15.6 | 15.85 | 15.85 | -0.1 (-0.63%) | 92,964 |
| 21 Sep 2022 | INR | 16.25 | 16.4 | 15.8 | 15.95 | 15.95 | -0.3 (-1.85%) | 110,392 |
| 20 Sep 2022 | INR | 16.25 | 16.65 | 16 | 16.25 | 16.25 | +0.45 (+2.85%) | 227,209 |
| 19 Sep 2022 | INR | 15.4 | 16.5 | 15.2 | 15.8 | 15.8 | +0.2 (+1.28%) | 451,326 |
