| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2022 | INR | 15.85 | 16.65 | 15.85 | 16.55 | 16.55 | +0.5 (+3.12%) | 1,579,385 |
| 20 Jun 2022 | INR | 16.55 | 16.7 | 15.8 | 16.05 | 16.05 | -0.6 (-3.60%) | 1,164,247 |
| 17 Jun 2022 | INR | 16.5 | 16.95 | 16.2 | 16.65 | 16.65 | +0.1 (+0.60%) | 1,368,907 |
| 16 Jun 2022 | INR | 17.35 | 17.35 | 16.5 | 16.55 | 16.55 | -0.45 (-2.65%) | 1,202,679 |
| 15 Jun 2022 | INR | 17.05 | 17.25 | 16.9 | 17 | 17 | 0.0 (0.0%) | 936,494 |
| 14 Jun 2022 | INR | 16.7 | 17.7 | 16.7 | 17 | 17 | 0.0 (0.0%) | 1,270,003 |
| 13 Jun 2022 | INR | 17.4 | 17.6 | 16.95 | 17 | 17 | -0.7 (-3.95%) | 1,497,337 |
| 10 Jun 2022 | INR | 17.4 | 18.4 | 17.35 | 17.7 | 17.7 | 0.0 (0.0%) | 1,538,611 |
| 9 Jun 2022 | INR | 17.8 | 17.9 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 900,836 |
| 8 Jun 2022 | INR | 17.7 | 18.05 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 1,717,053 |
| 7 Jun 2022 | INR | 17.5 | 17.85 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 1,274,184 |
| 6 Jun 2022 | INR | 17.95 | 17.95 | 17.15 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,352,047 |
| 3 Jun 2022 | INR | 18.25 | 18.3 | 17.85 | 17.9 | 17.9 | -0.15 (-0.83%) | 781,479 |
| 2 Jun 2022 | INR | 18 | 18.2 | 17.85 | 18.05 | 18.05 | +0.15 (+0.84%) | 986,476 |
| 1 Jun 2022 | INR | 18.25 | 18.25 | 17.7 | 17.9 | 17.9 | -0.2 (-1.10%) | 882,585 |
| 31 May 2022 | INR | 18.15 | 18.25 | 17.85 | 18.1 | 18.1 | +0.05 (+0.28%) | 1,237,738 |
| 30 May 2022 | INR | 17.5 | 18.2 | 17.5 | 18.05 | 18.05 | +0.65 (+3.74%) | 1,908,206 |
| 27 May 2022 | INR | 17.8 | 17.8 | 17.3 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,526,355 |
| 26 May 2022 | INR | 17.45 | 17.8 | 16.65 | 17.55 | 17.55 | +0.35 (+2.03%) | 2,201,352 |
| 25 May 2022 | INR | 17.9 | 17.9 | 17 | 17.2 | 17.2 | -0.45 (-2.55%) | 1,405,255 |
| 24 May 2022 | INR | 17.9 | 18.1 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 1,171,323 |
| 23 May 2022 | INR | 18.35 | 18.4 | 17.9 | 17.95 | 17.95 | -0.4 (-2.18%) | 1,177,605 |
| 20 May 2022 | INR | 18.25 | 18.45 | 18 | 18.35 | 18.35 | +0.45 (+2.51%) | 1,327,889 |
| 19 May 2022 | INR | 17.7 | 18.2 | 17.7 | 17.9 | 17.9 | -0.5 (-2.72%) | 1,588,290 |
| 18 May 2022 | INR | 18.4 | 18.5 | 18 | 18.4 | 18.4 | +0.25 (+1.38%) | 2,106,353 |
| 17 May 2022 | INR | 17.85 | 18.3 | 17.65 | 18.15 | 18.15 | +0.55 (+3.13%) | 1,690,479 |
| 16 May 2022 | INR | 17.5 | 17.75 | 17.25 | 17.6 | 17.6 | +0.45 (+2.62%) | 1,767,756 |
| 13 May 2022 | INR | 17.05 | 17.6 | 16.95 | 17.15 | 17.15 | +0.3 (+1.78%) | 2,892,929 |
| 12 May 2022 | INR | 17.45 | 17.45 | 16.55 | 16.85 | 16.85 | -0.75 (-4.26%) | 2,993,732 |
| 11 May 2022 | INR | 18.4 | 18.4 | 17.2 | 17.6 | 17.6 | -0.5 (-2.76%) | 3,305,338 |
