| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 84 | 88.8 | 83.6 | 84.95 | 84.95 | +1.75 (+2.10%) | 5,293,357 |
| 8 Dec 2022 | INR | 83.9 | 85.15 | 82.9 | 83.2 | 83.2 | -0.55 (-0.66%) | 1,780,556 |
| 7 Dec 2022 | INR | 84 | 87.35 | 82.9 | 83.75 | 83.75 | +0.15 (+0.18%) | 4,534,697 |
| 6 Dec 2022 | INR | 83.45 | 85.2 | 82.45 | 83.6 | 83.6 | +0.2 (+0.24%) | 937,134 |
| 5 Dec 2022 | INR | 81.8 | 84.45 | 80.45 | 83.4 | 83.4 | +2 (+2.46%) | 2,033,201 |
| 2 Dec 2022 | INR | 79 | 81.95 | 78.75 | 81.4 | 81.4 | +2.4 (+3.04%) | 863,873 |
| 1 Dec 2022 | INR | 80 | 80.75 | 78.75 | 79 | 79 | -0.4 (-0.50%) | 472,203 |
| 30 Nov 2022 | INR | 79.05 | 79.95 | 78.4 | 79.4 | 79.4 | +0.2 (+0.25%) | 687,751 |
| 29 Nov 2022 | INR | 80.8 | 80.8 | 78.75 | 79.2 | 79.2 | -1.2 (-1.49%) | 709,491 |
| 28 Nov 2022 | INR | 81.6 | 82.3 | 80.1 | 80.4 | 80.4 | +0.15 (+0.19%) | 1,042,222 |
| 25 Nov 2022 | INR | 79.8 | 81.1 | 79.3 | 80.25 | 80.25 | +0.75 (+0.94%) | 984,879 |
| 24 Nov 2022 | INR | 79.5 | 80.3 | 78.55 | 79.5 | 79.5 | +0.35 (+0.44%) | 452,481 |
| 23 Nov 2022 | INR | 77.3 | 80.2 | 77.3 | 79.15 | 79.15 | +2 (+2.59%) | 546,141 |
| 22 Nov 2022 | INR | 77.2 | 78.55 | 76.6 | 77.15 | 77.15 | +0.3 (+0.39%) | 425,324 |
| 21 Nov 2022 | INR | 78.2 | 78.25 | 76.5 | 76.85 | 76.85 | -1.35 (-1.73%) | 435,357 |
| 18 Nov 2022 | INR | 80 | 80.5 | 77.75 | 78.2 | 78.2 | -1.45 (-1.82%) | 960,147 |
| 17 Nov 2022 | INR | 80.1 | 81.45 | 79.2 | 79.65 | 79.65 | -0.85 (-1.06%) | 1,013,660 |
| 16 Nov 2022 | INR | 81.55 | 82.55 | 80.2 | 80.5 | 80.5 | -1.6 (-1.95%) | 672,112 |
| 15 Nov 2022 | INR | 83 | 83.35 | 81.8 | 82.1 | 82.1 | -0.8 (-0.97%) | 373,091 |
| 14 Nov 2022 | INR | 82.75 | 84.3 | 81.7 | 82.9 | 82.9 | +0.25 (+0.30%) | 1,194,187 |
| 11 Nov 2022 | INR | 79.05 | 84.85 | 78.55 | 82.65 | 82.65 | +4.3 (+5.49%) | 1,455,056 |
| 10 Nov 2022 | INR | 79.2 | 80.55 | 78.2 | 78.35 | 78.35 | -1.9 (-2.37%) | 883,121 |
| 9 Nov 2022 | INR | 80 | 81.6 | 79.3 | 80.25 | 80.25 | +0.25 (+0.31%) | 1,035,433 |
| 7 Nov 2022 | INR | 81.35 | 81.8 | 79.7 | 80 | 80 | -1.3 (-1.60%) | 864,805 |
| 4 Nov 2022 | INR | 80.9 | 82.3 | 80.45 | 81.3 | 81.3 | +0.3 (+0.37%) | 642,899 |
| 3 Nov 2022 | INR | 81.7 | 82.85 | 80.65 | 81 | 81 | -1.6 (-1.94%) | 1,081,824 |
| 2 Nov 2022 | INR | 83.15 | 84.85 | 82.05 | 82.6 | 82.6 | -0.45 (-0.54%) | 963,087 |
| 1 Nov 2022 | INR | 83.4 | 85.15 | 81.8 | 83.05 | 83.05 | +0.3 (+0.36%) | 3,504,619 |
| 31 Oct 2022 | INR | 78.4 | 83.35 | 77.85 | 82.75 | 82.75 | +5.8 (+7.54%) | 2,950,352 |
| 28 Oct 2022 | INR | 78.5 | 78.55 | 76.8 | 76.95 | 76.95 | -1.2 (-1.54%) | 466,177 |
