| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2022 | INR | 39.75 | 40.35 | 36.7 | 37.15 | 37.15 | -2.5 (-6.31%) | 870,002 |
| 17 Jun 2022 | INR | 39 | 40.3 | 38.65 | 39.65 | 39.65 | +1.2 (+3.12%) | 923,028 |
| 16 Jun 2022 | INR | 42.45 | 42.9 | 37.25 | 38.45 | 38.45 | -3.7 (-8.78%) | 1,315,805 |
| 15 Jun 2022 | INR | 41 | 43.4 | 40.1 | 42.15 | 42.15 | +2 (+4.98%) | 1,513,665 |
| 14 Jun 2022 | INR | 41 | 41.7 | 39.85 | 40.15 | 40.15 | -0.75 (-1.83%) | 633,442 |
| 13 Jun 2022 | INR | 44.2 | 44.2 | 39.95 | 40.9 | 40.9 | -3.75 (-8.40%) | 1,248,804 |
| 10 Jun 2022 | INR | 43.8 | 44.9 | 43.65 | 44.65 | 44.65 | -0.2 (-0.45%) | 709,066 |
| 9 Jun 2022 | INR | 43.7 | 45.55 | 43.35 | 44.85 | 44.85 | +0.85 (+1.93%) | 965,539 |
| 8 Jun 2022 | INR | 45.2 | 45.4 | 43.85 | 44 | 44 | -0.95 (-2.11%) | 716,813 |
| 7 Jun 2022 | INR | 45.75 | 47.4 | 44.5 | 44.95 | 44.95 | -0.95 (-2.07%) | 1,479,252 |
| 6 Jun 2022 | INR | 44.85 | 46.5 | 44.85 | 45.9 | 45.9 | +1 (+2.23%) | 1,150,930 |
| 3 Jun 2022 | INR | 46.1 | 46.55 | 44.7 | 44.9 | 44.9 | -0.8 (-1.75%) | 688,154 |
| 2 Jun 2022 | INR | 46.4 | 47.15 | 45.5 | 45.7 | 45.7 | -1.05 (-2.25%) | 727,166 |
| 1 Jun 2022 | INR | 46.4 | 47.1 | 45.55 | 46.75 | 46.75 | +0.65 (+1.41%) | 1,180,334 |
| 31 May 2022 | INR | 43.45 | 46.6 | 42.75 | 46.1 | 46.1 | +2.95 (+6.84%) | 2,455,363 |
| 30 May 2022 | INR | 42.65 | 43.7 | 42.55 | 43.15 | 43.15 | +0.9 (+2.13%) | 770,626 |
| 27 May 2022 | INR | 41.95 | 42.7 | 41.75 | 42.25 | 42.25 | +0.65 (+1.56%) | 767,852 |
| 26 May 2022 | INR | 41.4 | 41.95 | 38.55 | 41.6 | 41.6 | +1 (+2.46%) | 1,363,630 |
| 25 May 2022 | INR | 43.95 | 44.9 | 40.1 | 40.6 | 40.6 | -2.75 (-6.34%) | 1,310,196 |
| 24 May 2022 | INR | 43.8 | 44.25 | 43.15 | 43.35 | 43.35 | +0.2 (+0.46%) | 689,600 |
| 23 May 2022 | INR | 43.9 | 44.35 | 43.05 | 43.15 | 43.15 | -0.75 (-1.71%) | 1,388,184 |
| 20 May 2022 | INR | 44.85 | 45.45 | 43.1 | 43.9 | 43.9 | -0.2 (-0.45%) | 1,916,053 |
| 19 May 2022 | INR | 44.75 | 45.5 | 43.25 | 44.1 | 44.1 | -2.3 (-4.96%) | 1,336,229 |
| 18 May 2022 | INR | 46.75 | 47.8 | 46 | 46.4 | 46.4 | +0.05 (+0.11%) | 1,812,460 |
| 17 May 2022 | INR | 45.6 | 46.95 | 45 | 46.35 | 46.35 | +1.3 (+2.89%) | 1,396,247 |
| 16 May 2022 | INR | 46.65 | 46.8 | 44.65 | 45.05 | 45.05 | -1.6 (-3.43%) | 1,555,100 |
| 13 May 2022 | INR | 48 | 49.45 | 45.65 | 46.65 | 46.65 | -0.15 (-0.32%) | 4,921,313 |
| 12 May 2022 | INR | 46.7 | 48.95 | 46.05 | 46.8 | 46.8 | +0.05 (+0.11%) | 7,213,514 |
| 11 May 2022 | INR | 45.95 | 49.8 | 44.8 | 46.75 | 46.75 | +0.75 (+1.63%) | 14,206,045 |
| 10 May 2022 | INR | 43.3 | 47.75 | 43.3 | 46 | 46 | +2.5 (+5.75%) | 6,642,168 |
