| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2022 | INR | 16.05 | 16.05 | 15.1 | 15.25 | 15.25 | -0.45 (-2.87%) | 293,212 |
| 21 Jun 2022 | INR | 14.5 | 16.55 | 14.5 | 15.7 | 15.7 | +1.3 (+9.03%) | 491,818 |
| 20 Jun 2022 | INR | 15.1 | 15.6 | 13.55 | 14.4 | 14.4 | -0.7 (-4.64%) | 414,944 |
| 17 Jun 2022 | INR | 15.5 | 15.95 | 15 | 15.1 | 15.1 | -0.55 (-3.51%) | 340,832 |
| 16 Jun 2022 | INR | 16.5 | 16.65 | 15.5 | 15.65 | 15.65 | -0.5 (-3.10%) | 357,203 |
| 15 Jun 2022 | INR | 16.15 | 16.5 | 16 | 16.15 | 16.15 | +0.3 (+1.89%) | 238,664 |
| 14 Jun 2022 | INR | 16 | 17 | 15.1 | 15.85 | 15.85 | -0.1 (-0.63%) | 453,537 |
| 13 Jun 2022 | INR | 16.1 | 16.45 | 15.9 | 15.95 | 15.95 | -0.85 (-5.06%) | 335,833 |
| 10 Jun 2022 | INR | 16.85 | 17.2 | 16.75 | 16.8 | 16.8 | -0.15 (-0.88%) | 282,557 |
| 9 Jun 2022 | INR | 16.95 | 17.35 | 16.5 | 16.95 | 16.95 | 0.0 (0.0%) | 363,283 |
| 8 Jun 2022 | INR | 17.25 | 17.7 | 16.75 | 16.95 | 16.95 | -0.3 (-1.74%) | 576,661 |
| 7 Jun 2022 | INR | 18.5 | 18.65 | 17.15 | 17.25 | 17.25 | -0.95 (-5.22%) | 622,918 |
| 6 Jun 2022 | INR | 19.05 | 19.05 | 17.6 | 18.2 | 18.2 | -0.15 (-0.82%) | 780,163 |
| 3 Jun 2022 | INR | 17.9 | 18.35 | 17.8 | 18.35 | 18.35 | +0.85 (+4.86%) | 484,678 |
| 2 Jun 2022 | INR | 16.9 | 17.5 | 16.55 | 17.5 | 17.5 | +0.8 (+4.79%) | 468,083 |
| 1 Jun 2022 | INR | 16.95 | 17 | 16.2 | 16.7 | 16.7 | +0.05 (+0.30%) | 298,389 |
| 31 May 2022 | INR | 17 | 17 | 16.5 | 16.65 | 16.65 | 0.0 (0.0%) | 233,798 |
| 30 May 2022 | INR | 16.85 | 17.15 | 16.4 | 16.65 | 16.65 | +0.3 (+1.83%) | 213,534 |
| 27 May 2022 | INR | 16.25 | 16.45 | 15.5 | 16.35 | 16.35 | +0.55 (+3.48%) | 229,939 |
| 26 May 2022 | INR | 16.2 | 16.35 | 15.15 | 15.8 | 15.8 | -0.1 (-0.63%) | 277,108 |
| 25 May 2022 | INR | 16.55 | 16.75 | 15.8 | 15.9 | 15.9 | -0.35 (-2.15%) | 258,325 |
| 24 May 2022 | INR | 16.95 | 17.15 | 16.1 | 16.25 | 16.25 | -0.65 (-3.85%) | 273,992 |
| 23 May 2022 | INR | 17.7 | 17.7 | 16.7 | 16.9 | 16.9 | -0.2 (-1.17%) | 178,725 |
| 20 May 2022 | INR | 17.2 | 17.55 | 17 | 17.1 | 17.1 | +0.15 (+0.88%) | 159,310 |
| 19 May 2022 | INR | 17.45 | 17.5 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 359,026 |
| 18 May 2022 | INR | 17.9 | 18.15 | 17.55 | 17.8 | 17.8 | +0.5 (+2.89%) | 677,987 |
| 17 May 2022 | INR | 17.25 | 17.3 | 17 | 17.3 | 17.3 | +0.8 (+4.85%) | 205,784 |
| 16 May 2022 | INR | 16.4 | 16.5 | 16.1 | 16.5 | 16.5 | +0.75 (+4.76%) | 212,445 |
| 13 May 2022 | INR | 15.05 | 15.75 | 14.9 | 15.75 | 15.75 | +0.75 (+5%) | 204,420 |
| 12 May 2022 | INR | 15.55 | 15.7 | 15 | 15 | 15 | -0.75 (-4.76%) | 409,550 |
