| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2022 | INR | 28.05 | 28.05 | 26.85 | 27.5 | 27.5 | -0.4 (-1.43%) | 119,042 |
| 16 Jun 2022 | INR | 30.1 | 30.4 | 27.45 | 27.9 | 27.9 | -1.65 (-5.58%) | 210,869 |
| 15 Jun 2022 | INR | 30.3 | 30.3 | 29.25 | 29.55 | 29.55 | -0.15 (-0.51%) | 83,822 |
| 14 Jun 2022 | INR | 30.3 | 30.7 | 29.35 | 29.7 | 29.7 | -0.45 (-1.49%) | 126,046 |
| 13 Jun 2022 | INR | 31.45 | 31.45 | 29.5 | 30.15 | 30.15 | -1.45 (-4.59%) | 221,451 |
| 10 Jun 2022 | INR | 29 | 33 | 28.65 | 31.6 | 31.6 | +2.5 (+8.59%) | 735,424 |
| 9 Jun 2022 | INR | 29.1 | 29.6 | 29 | 29.1 | 29.1 | 0.0 (0.0%) | 49,292 |
| 8 Jun 2022 | INR | 29.5 | 29.7 | 28.8 | 29.1 | 29.1 | -0.05 (-0.17%) | 72,743 |
| 7 Jun 2022 | INR | 30 | 30 | 29.05 | 29.15 | 29.15 | -0.7 (-2.35%) | 77,595 |
| 6 Jun 2022 | INR | 29.8 | 30.3 | 29.65 | 29.85 | 29.85 | -0.65 (-2.13%) | 80,776 |
| 3 Jun 2022 | INR | 31.15 | 31.4 | 30.25 | 30.5 | 30.5 | -0.55 (-1.77%) | 66,567 |
| 2 Jun 2022 | INR | 30.9 | 31.65 | 29.85 | 31.05 | 31.05 | +0.4 (+1.31%) | 261,475 |
| 1 Jun 2022 | INR | 31.75 | 32.45 | 30 | 30.65 | 30.65 | -0.2 (-0.65%) | 268,408 |
| 31 May 2022 | INR | 30.3 | 32.65 | 29.55 | 30.85 | 30.85 | +1.15 (+3.87%) | 643,151 |
| 30 May 2022 | INR | 29.1 | 29.95 | 28.95 | 29.7 | 29.7 | +0.8 (+2.77%) | 159,440 |
| 27 May 2022 | INR | 28.85 | 29.8 | 28.7 | 28.9 | 28.9 | +0.3 (+1.05%) | 84,856 |
| 26 May 2022 | INR | 29.7 | 29.95 | 27.2 | 28.6 | 28.6 | -0.3 (-1.04%) | 163,740 |
| 25 May 2022 | INR | 30 | 30.2 | 28.55 | 28.9 | 28.9 | -0.95 (-3.18%) | 74,653 |
| 24 May 2022 | INR | 30.25 | 31.4 | 29.7 | 29.85 | 29.85 | -0.6 (-1.97%) | 91,545 |
| 23 May 2022 | INR | 31.6 | 31.6 | 30.35 | 30.45 | 30.45 | -0.35 (-1.14%) | 128,280 |
| 20 May 2022 | INR | 30.95 | 31.6 | 30.4 | 30.8 | 30.8 | +0.55 (+1.82%) | 126,495 |
| 19 May 2022 | INR | 30.35 | 30.75 | 29.8 | 30.25 | 30.25 | -0.8 (-2.58%) | 161,316 |
| 18 May 2022 | INR | 31.7 | 32.1 | 30.8 | 31.05 | 31.05 | -0.25 (-0.80%) | 118,073 |
| 17 May 2022 | INR | 30 | 31.55 | 29.55 | 31.3 | 31.3 | +1.9 (+6.46%) | 278,883 |
| 16 May 2022 | INR | 29.85 | 30.3 | 28.15 | 29.4 | 29.4 | -1.3 (-4.23%) | 327,701 |
| 13 May 2022 | INR | 31.9 | 31.9 | 30.3 | 30.7 | 30.7 | +0.3 (+0.99%) | 131,156 |
| 12 May 2022 | INR | 29.9 | 31.35 | 29.1 | 30.4 | 30.4 | +0.2 (+0.66%) | 206,704 |
| 11 May 2022 | INR | 31.6 | 31.85 | 28.9 | 30.2 | 30.2 | -0.85 (-2.74%) | 225,256 |
| 10 May 2022 | INR | 32.4 | 33.15 | 30.3 | 31.05 | 31.05 | -0.65 (-2.05%) | 251,887 |
| 9 May 2022 | INR | 32.75 | 32.8 | 30.9 | 31.7 | 31.7 | -1.05 (-3.21%) | 232,849 |
