| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | INR | 18.8 | 18.8 | 17.55 | 17.65 | 17.65 | -0.8 (-4.34%) | 11,444,410 |
| 16 Sep 2022 | INR | 17.95 | 18.85 | 17.55 | 18.45 | 18.45 | +0.35 (+1.93%) | 29,739,338 |
| 15 Sep 2022 | INR | 18.85 | 19.25 | 18.1 | 18.1 | 18.1 | -0.95 (-4.99%) | 26,912,514 |
| 14 Sep 2022 | INR | 19.05 | 19.7 | 19.05 | 19.05 | 19.05 | -1 (-4.99%) | 21,625,155 |
| 13 Sep 2022 | INR | 20.9 | 21.45 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 20,777,351 |
| 12 Sep 2022 | INR | 18.8 | 21.1 | 18.4 | 21.1 | 21.1 | +1.9 (+9.90%) | 107,892,593 |
| 9 Sep 2022 | INR | 21.2 | 21.2 | 19.2 | 19.2 | 19.2 | -2.1 (-9.86%) | 115,341,202 |
| 8 Sep 2022 | INR | 22.1 | 22.35 | 21.15 | 21.3 | 21.3 | -0.35 (-1.62%) | 48,143,250 |
| 7 Sep 2022 | INR | 21.75 | 22.75 | 21.3 | 21.65 | 21.65 | -0.3 (-1.37%) | 64,869,145 |
| 6 Sep 2022 | INR | 24.75 | 25 | 21.4 | 21.95 | 21.95 | -1.35 (-5.79%) | 151,536,084 |
| 5 Sep 2022 | INR | 21.55 | 23.3 | 21.55 | 23.3 | 23.3 | +2.1 (+9.91%) | 153,031,552 |
| 2 Sep 2022 | INR | 20.9 | 23.75 | 20.25 | 21.2 | 21.2 | +1.05 (+5.21%) | 461,789,015 |
| 1 Sep 2022 | INR | 16.75 | 20.15 | 16.7 | 20.15 | 20.15 | +3.35 (+19.94%) | 278,269,770 |
| 30 Aug 2022 | INR | 16.55 | 17.15 | 16.25 | 16.8 | 16.8 | +0.5 (+3.07%) | 66,973,760 |
| 29 Aug 2022 | INR | 15.7 | 16.9 | 15.6 | 16.3 | 16.3 | +0.05 (+0.31%) | 109,676,564 |
| 26 Aug 2022 | INR | 15.15 | 16.85 | 15.15 | 16.25 | 16.25 | +1.2 (+7.97%) | 145,645,641 |
| 25 Aug 2022 | INR | 15.35 | 15.55 | 15 | 15.05 | 15.05 | -0.25 (-1.63%) | 21,609,453 |
| 24 Aug 2022 | INR | 15.25 | 15.85 | 15.1 | 15.3 | 15.3 | -0.1 (-0.65%) | 39,217,580 |
| 23 Aug 2022 | INR | 15.6 | 16 | 15.15 | 15.4 | 15.4 | -0.25 (-1.60%) | 47,006,114 |
| 22 Aug 2022 | INR | 15.1 | 16.2 | 14.9 | 15.65 | 15.65 | +0.7 (+4.68%) | 108,715,778 |
| 19 Aug 2022 | INR | 14.25 | 15.1 | 14.1 | 14.95 | 14.95 | +0.75 (+5.28%) | 74,547,754 |
| 18 Aug 2022 | INR | 13.65 | 14.55 | 13.6 | 14.2 | 14.2 | +0.55 (+4.03%) | 46,729,902 |
| 17 Aug 2022 | INR | 13.5 | 13.8 | 13.4 | 13.65 | 13.65 | +0.25 (+1.87%) | 21,194,300 |
| 16 Aug 2022 | INR | 13.3 | 13.8 | 13.2 | 13.4 | 13.4 | 0.0 (0.0%) | 15,878,957 |
| 12 Aug 2022 | INR | 13.55 | 13.8 | 13.25 | 13.4 | 13.4 | -0.2 (-1.47%) | 14,431,196 |
| 11 Aug 2022 | INR | 14.2 | 14.25 | 13.45 | 13.6 | 13.6 | -0.55 (-3.89%) | 22,969,202 |
| 10 Aug 2022 | INR | 13.4 | 14.25 | 13 | 14.15 | 14.15 | +0.85 (+6.39%) | 68,998,073 |
| 8 Aug 2022 | INR | 13 | 13.5 | 12.9 | 13.3 | 13.3 | +0.15 (+1.14%) | 18,844,949 |
| 5 Aug 2022 | INR | 13.45 | 13.65 | 13.05 | 13.15 | 13.15 | -0.05 (-0.38%) | 22,977,419 |
| 4 Aug 2022 | INR | 13 | 13.4 | 12.45 | 13.2 | 13.2 | +0.2 (+1.54%) | 31,646,480 |
