| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 17.4 | 17.75 | 17.1 | 17.6 | 17.6 | +0.15 (+0.86%) | 2,976,789 |
| 15 Sep 2022 | INR | 17.7 | 18.05 | 17.35 | 17.45 | 17.45 | -0.15 (-0.85%) | 3,578,248 |
| 14 Sep 2022 | INR | 17.5 | 17.85 | 17.4 | 17.6 | 17.6 | -0.25 (-1.40%) | 3,407,744 |
| 13 Sep 2022 | INR | 18.05 | 18.1 | 17.75 | 17.85 | 17.85 | -0.1 (-0.56%) | 3,993,262 |
| 12 Sep 2022 | INR | 17.95 | 18.15 | 17.85 | 17.95 | 17.95 | +0.2 (+1.13%) | 1,828,974 |
| 9 Sep 2022 | INR | 18.4 | 18.4 | 17.65 | 17.75 | 17.75 | -0.45 (-2.47%) | 3,255,166 |
| 8 Sep 2022 | INR | 18.5 | 18.85 | 18.05 | 18.2 | 18.2 | -0.1 (-0.55%) | 4,141,008 |
| 7 Sep 2022 | INR | 18.75 | 18.85 | 18.25 | 18.3 | 18.3 | -0.55 (-2.92%) | 3,675,162 |
| 6 Sep 2022 | INR | 18.85 | 19.15 | 18.5 | 18.85 | 18.85 | +0.15 (+0.80%) | 4,503,311 |
| 5 Sep 2022 | INR | 18.25 | 19.65 | 18.2 | 18.7 | 18.7 | +0.6 (+3.31%) | 12,606,335 |
| 2 Sep 2022 | INR | 18.2 | 18.4 | 17.85 | 18.1 | 18.1 | +0.1 (+0.56%) | 3,329,527 |
| 1 Sep 2022 | INR | 17.9 | 18.35 | 17.9 | 18 | 18 | +0.05 (+0.28%) | 4,079,199 |
| 30 Aug 2022 | INR | 17.75 | 18.45 | 17.75 | 17.95 | 17.95 | +0.5 (+2.87%) | 8,742,883 |
| 29 Aug 2022 | INR | 16.85 | 18.6 | 16.65 | 17.45 | 17.45 | +0.6 (+3.56%) | 21,181,843 |
| 26 Aug 2022 | INR | 16.9 | 17.05 | 16.85 | 16.85 | 16.85 | +0.05 (+0.30%) | 1,795,502 |
| 25 Aug 2022 | INR | 16.75 | 17.05 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 3,015,268 |
| 24 Aug 2022 | INR | 16.9 | 17 | 16.6 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,652,110 |
| 23 Aug 2022 | INR | 16.9 | 17.05 | 16.8 | 16.85 | 16.85 | -0.1 (-0.59%) | 1,605,469 |
| 22 Aug 2022 | INR | 17.05 | 17.25 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 3,175,889 |
| 19 Aug 2022 | INR | 17 | 17.45 | 16.95 | 17 | 17 | +0.05 (+0.29%) | 4,414,641 |
| 18 Aug 2022 | INR | 17 | 17.05 | 16.9 | 16.95 | 16.95 | -0.05 (-0.29%) | 1,406,254 |
| 17 Aug 2022 | INR | 17.1 | 17.2 | 16.95 | 17 | 17 | 0.0 (0.0%) | 1,792,820 |
| 16 Aug 2022 | INR | 17 | 17.25 | 16.95 | 17 | 17 | +0.05 (+0.29%) | 2,511,696 |
| 12 Aug 2022 | INR | 17.1 | 17.1 | 16.9 | 16.95 | 16.95 | +0.05 (+0.30%) | 948,134 |
| 11 Aug 2022 | INR | 17.2 | 17.35 | 16.8 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,300,962 |
| 10 Aug 2022 | INR | 17.15 | 17.2 | 16.9 | 17 | 17 | -0.1 (-0.58%) | 883,054 |
| 8 Aug 2022 | INR | 17 | 17.45 | 17 | 17.1 | 17.1 | +0.05 (+0.29%) | 937,981 |
| 5 Aug 2022 | INR | 17.35 | 17.35 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 807,673 |
| 4 Aug 2022 | INR | 17.5 | 17.6 | 17 | 17.1 | 17.1 | -0.2 (-1.16%) | 1,204,347 |
| 3 Aug 2022 | INR | 17.7 | 17.7 | 17.15 | 17.3 | 17.3 | -0.3 (-1.70%) | 954,831 |
