| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2022 | INR | 18.05 | 19.95 | 18.05 | 19.85 | 9.925 | +0.85 (+4.47%) | 1,424,305 |
| 9 Jun 2022 | INR | 19 | 19 | 19 | 19 | 9.5 | -0.95 (-4.76%) | 92,245 |
| 8 Jun 2022 | INR | 19.95 | 19.95 | 19.95 | 19.95 | 9.975 | -1 (-4.77%) | 41,169 |
| 7 Jun 2022 | INR | 20.95 | 20.95 | 20.95 | 20.95 | 10.475 | -1.1 (-4.99%) | 92,840 |
| 6 Jun 2022 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 11.025 | -1.15 (-4.96%) | 55,632 |
| 3 Jun 2022 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 11.6 | -1.2 (-4.92%) | 77,723 |
| 2 Jun 2022 | INR | 24.4 | 24.4 | 24.4 | 24.4 | 12.2 | -1.25 (-4.87%) | 142,061 |
| 1 Jun 2022 | INR | 25.65 | 26.45 | 25.65 | 25.65 | 12.825 | -1.3 (-4.82%) | 890,774 |
| 31 May 2022 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 13.475 | -1.4 (-4.94%) | 81,197 |
| 30 May 2022 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 14.175 | -1.45 (-4.87%) | 63,705 |
| 27 May 2022 | INR | 29.8 | 29.8 | 29.8 | 29.8 | 14.9 | -1.55 (-4.94%) | 53,432 |
| 26 May 2022 | INR | 34.4 | 34.55 | 31.35 | 31.35 | 15.675 | -1.6 (-4.86%) | 1,490,386 |
| 25 May 2022 | INR | 32.5 | 32.95 | 32.5 | 32.95 | 16.475 | +1.55 (+4.94%) | 1,483,134 |
| 24 May 2022 | INR | 30.9 | 31.4 | 29.9 | 31.4 | 15.7 | +1.45 (+4.84%) | 1,726,566 |
| 23 May 2022 | INR | 29.7 | 29.95 | 29.2 | 29.95 | 14.975 | +1.4 (+4.90%) | 1,510,826 |
| 20 May 2022 | INR | 26.1 | 28.55 | 26.1 | 28.55 | 14.275 | +1.35 (+4.96%) | 3,123,304 |
| 19 May 2022 | INR | 27.2 | 27.2 | 27.2 | 27.2 | 13.6 | -1.4 (-4.90%) | 18,699 |
| 18 May 2022 | INR | 28.6 | 28.6 | 28.6 | 28.6 | 14.3 | -1.5 (-4.98%) | 38,204 |
| 17 May 2022 | INR | 30.1 | 30.1 | 30.1 | 30.1 | 15.05 | -1.55 (-4.90%) | 27,251 |
| 16 May 2022 | INR | 31.65 | 31.65 | 31.65 | 31.65 | 15.825 | -1.65 (-4.95%) | 29,943 |
| 13 May 2022 | INR | 33.3 | 33.3 | 33.3 | 33.3 | 16.65 | -1.75 (-4.99%) | 94,032 |
| 12 May 2022 | INR | 37.3 | 37.35 | 33.85 | 35.05 | 17.525 | -0.55 (-1.54%) | 6,147,211 |
| 11 May 2022 | INR | 35.3 | 35.6 | 35 | 35.6 | 17.8 | +1.65 (+4.86%) | 3,255,777 |
| 10 May 2022 | INR | 33.05 | 34 | 33.05 | 33.95 | 16.975 | +1.55 (+4.78%) | 3,870,221 |
| 9 May 2022 | INR | 31.8 | 32.4 | 31.2 | 32.4 | 16.2 | +1.5 (+4.85%) | 3,652,265 |
| 6 May 2022 | INR | 30.6 | 30.95 | 29.5 | 30.9 | 15.45 | +1.4 (+4.75%) | 3,642,879 |
| 5 May 2022 | INR | 28.9 | 29.55 | 28.75 | 29.5 | 14.75 | +1.35 (+4.80%) | 3,455,320 |
| 4 May 2022 | INR | 28.15 | 28.15 | 27.4 | 28.15 | 14.075 | +2.5 (+9.75%) | 2,681,074 |
| 29 Apr 2022 | INR | 26.8 | 26.8 | 24.3 | 25.65 | 12.825 | +0.1 (+0.39%) | 2,041,356 |
| 28 Apr 2022 | INR | 25.6 | 25.6 | 25 | 25.55 | 12.775 | +1.15 (+4.71%) | 1,607,603 |
