| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2022 | INR | 14.7 | 16.3 | 14.7 | 15.9 | 15.9 | +0.25 (+1.60%) | 772,320 |
| 10 Jun 2022 | INR | 13.75 | 16.4 | 13.75 | 15.65 | 15.65 | +0.4 (+2.62%) | 2,173,342 |
| 9 Jun 2022 | INR | 16.9 | 17.35 | 15.25 | 15.25 | 15.25 | -1.65 (-9.76%) | 700,103 |
| 8 Jun 2022 | INR | 16.35 | 17.3 | 15.55 | 16.9 | 16.9 | +1.1 (+6.96%) | 1,032,915 |
| 7 Jun 2022 | INR | 14.4 | 15.8 | 13.9 | 15.8 | 15.8 | +1.4 (+9.72%) | 862,057 |
| 6 Jun 2022 | INR | 14.65 | 14.65 | 13.7 | 14.4 | 14.4 | +0.2 (+1.41%) | 367,431 |
| 3 Jun 2022 | INR | 14.7 | 14.8 | 14 | 14.2 | 14.2 | 0.0 (0.0%) | 318,905 |
| 2 Jun 2022 | INR | 13.5 | 14.25 | 13.4 | 14.2 | 14.2 | +0.1 (+0.71%) | 612,115 |
| 1 Jun 2022 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | -0.7 (-4.73%) | 351,962 |
| 31 May 2022 | INR | 16 | 16.3 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 1,035,519 |
| 30 May 2022 | INR | 14.6 | 15.55 | 14.6 | 15.55 | 15.55 | +0.7 (+4.71%) | 803,816 |
| 27 May 2022 | INR | 14.75 | 15.4 | 14.55 | 14.85 | 14.85 | -0.3 (-1.98%) | 569,719 |
| 26 May 2022 | INR | 15.4 | 15.4 | 14.4 | 15.15 | 15.15 | +0.1 (+0.66%) | 93,428 |
| 25 May 2022 | INR | 14.95 | 15.5 | 14.5 | 15.05 | 15.05 | +0.1 (+0.67%) | 420,393 |
| 24 May 2022 | INR | 14.8 | 15.25 | 14.6 | 14.95 | 14.95 | +0.15 (+1.01%) | 45,327 |
| 23 May 2022 | INR | 14.95 | 15.5 | 14.3 | 14.8 | 14.8 | -0.15 (-1.00%) | 164,761 |
| 20 May 2022 | INR | 14.5 | 15.25 | 14.2 | 14.95 | 14.95 | +0.4 (+2.75%) | 497,384 |
| 19 May 2022 | INR | 15.5 | 15.5 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 334,159 |
| 18 May 2022 | INR | 16 | 16 | 15.1 | 15.3 | 15.3 | -0.3 (-1.92%) | 468,644 |
| 17 May 2022 | INR | 15 | 15.95 | 14.8 | 15.6 | 15.6 | +0.4 (+2.63%) | 292,172 |
| 16 May 2022 | INR | 15.9 | 15.9 | 15.2 | 15.2 | 15.2 | -0.75 (-4.70%) | 351,481 |
| 13 May 2022 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.8 (-4.78%) | 111,718 |
| 12 May 2022 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 28,972 |
| 11 May 2022 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 337,802 |
| 10 May 2022 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.95 (-4.88%) | 135,601 |
| 9 May 2022 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 22,380 |
| 6 May 2022 | INR | 21.25 | 21.25 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 251,376 |
| 5 May 2022 | INR | 19.6 | 21.6 | 19.6 | 21.5 | 21.5 | +0.9 (+4.37%) | 1,394,212 |
| 4 May 2022 | INR | 20.6 | 21 | 20.6 | 20.6 | 20.6 | -2.15 (-9.45%) | 204,689 |
| 29 Apr 2022 | INR | 23.15 | 23.15 | 21.95 | 22.75 | 22.75 | 0.0 (0.0%) | 753,236 |
