| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2022 | INR | 17.65 | 18.1 | 17.1 | 17.5 | 17.5 | -0.2 (-1.13%) | 80,890 |
| 15 Sep 2022 | INR | 18.1 | 18.1 | 17 | 17.7 | 17.7 | -0.15 (-0.84%) | 165,315 |
| 14 Sep 2022 | INR | 17.55 | 18.25 | 17.3 | 17.85 | 17.85 | -0.35 (-1.92%) | 398,294 |
| 13 Sep 2022 | INR | 18.95 | 19.05 | 18.1 | 18.2 | 18.2 | -0.85 (-4.46%) | 243,849 |
| 12 Sep 2022 | INR | 18.35 | 19.25 | 18.35 | 19.05 | 19.05 | +0.7 (+3.81%) | 146,029 |
| 9 Sep 2022 | INR | 19.5 | 19.5 | 18.2 | 18.35 | 18.35 | -0.75 (-3.93%) | 65,029 |
| 8 Sep 2022 | INR | 18.65 | 19.3 | 18.4 | 19.1 | 19.1 | +0.2 (+1.06%) | 92,628 |
| 7 Sep 2022 | INR | 18.8 | 19.5 | 18.15 | 18.9 | 18.9 | -0.1 (-0.53%) | 72,911 |
| 6 Sep 2022 | INR | 20.3 | 20.35 | 18.9 | 19 | 19 | -0.85 (-4.28%) | 127,308 |
| 5 Sep 2022 | INR | 19.9 | 20.45 | 18.55 | 19.85 | 19.85 | +0.35 (+1.79%) | 532,600 |
| 2 Sep 2022 | INR | 19.5 | 19.5 | 19.2 | 19.5 | 19.5 | +0.9 (+4.84%) | 792,043 |
| 1 Sep 2022 | INR | 18.6 | 18.6 | 17.8 | 18.6 | 18.6 | +0.85 (+4.79%) | 169,932 |
| 30 Aug 2022 | INR | 17.4 | 17.75 | 17.4 | 17.75 | 17.75 | +0.8 (+4.72%) | 133,496 |
| 29 Aug 2022 | INR | 15.6 | 16.95 | 15.35 | 16.95 | 16.95 | +0.8 (+4.95%) | 696,143 |
| 26 Aug 2022 | INR | 16.6 | 16.65 | 16.05 | 16.15 | 16.15 | -0.1 (-0.62%) | 92,034 |
| 25 Aug 2022 | INR | 15.3 | 16.25 | 15.3 | 16.25 | 16.25 | +0.75 (+4.84%) | 41,179 |
| 24 Aug 2022 | INR | 15.6 | 16 | 15.5 | 15.5 | 15.5 | -0.3 (-1.90%) | 68,784 |
| 23 Aug 2022 | INR | 15.95 | 16.05 | 15.7 | 15.8 | 15.8 | -0.05 (-0.32%) | 63,750 |
| 22 Aug 2022 | INR | 16.4 | 16.4 | 15.65 | 15.85 | 15.85 | -0.1 (-0.63%) | 32,732 |
| 19 Aug 2022 | INR | 16.2 | 16.25 | 15.75 | 15.95 | 15.95 | -0.1 (-0.62%) | 41,753 |
| 18 Aug 2022 | INR | 16.2 | 16.6 | 15.8 | 16.05 | 16.05 | -0.25 (-1.53%) | 43,944 |
| 17 Aug 2022 | INR | 16.5 | 17 | 16.2 | 16.3 | 16.3 | -0.25 (-1.51%) | 53,327 |
| 16 Aug 2022 | INR | 16.2 | 16.65 | 16.15 | 16.55 | 16.55 | +0.65 (+4.09%) | 169,846 |
| 12 Aug 2022 | INR | 15.5 | 16.2 | 15.5 | 15.9 | 15.9 | -0.1 (-0.63%) | 47,567 |
| 11 Aug 2022 | INR | 16.1 | 16.7 | 15.5 | 16 | 16 | -0.25 (-1.54%) | 75,530 |
| 10 Aug 2022 | INR | 15.9 | 16.7 | 15.7 | 16.25 | 16.25 | +0.3 (+1.88%) | 100,659 |
| 8 Aug 2022 | INR | 16.8 | 16.8 | 15.8 | 15.95 | 15.95 | -0.4 (-2.45%) | 96,249 |
| 5 Aug 2022 | INR | 16.35 | 16.85 | 15.7 | 16.35 | 16.35 | +0.3 (+1.87%) | 139,408 |
| 4 Aug 2022 | INR | 16.3 | 16.4 | 15.7 | 16.05 | 16.05 | 0.0 (0.0%) | 49,878 |
| 3 Aug 2022 | INR | 16.15 | 16.25 | 15.6 | 16.05 | 16.05 | +0.25 (+1.58%) | 61,169 |
