| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 52 | 53.45 | 50 | 51.55 | 51.55 | -1.4 (-2.64%) | 13,443 |
| 8 Dec 2022 | INR | 54 | 54 | 52.5 | 52.95 | 52.95 | +0.1 (+0.19%) | 5,234 |
| 7 Dec 2022 | INR | 55 | 55 | 52.6 | 52.85 | 52.85 | +0.15 (+0.28%) | 30,328 |
| 6 Dec 2022 | INR | 53.7 | 53.7 | 52.2 | 52.7 | 52.7 | -0.6 (-1.13%) | 41,504 |
| 5 Dec 2022 | INR | 52.65 | 54 | 51.2 | 53.3 | 53.3 | -0.15 (-0.28%) | 57,654 |
| 2 Dec 2022 | INR | 52.55 | 54.45 | 51.55 | 53.45 | 53.45 | 0.0 (0.0%) | 70,457 |
| 1 Dec 2022 | INR | 54.5 | 54.75 | 52.5 | 53.45 | 53.45 | -0.45 (-0.83%) | 11,063 |
| 30 Nov 2022 | INR | 54.95 | 54.95 | 53.2 | 53.9 | 53.9 | -0.2 (-0.37%) | 4,642 |
| 29 Nov 2022 | INR | 54.65 | 54.7 | 52.55 | 54.1 | 54.1 | +0.15 (+0.28%) | 12,254 |
| 28 Nov 2022 | INR | 55 | 55 | 52 | 53.95 | 53.95 | +2.1 (+4.05%) | 24,369 |
| 25 Nov 2022 | INR | 54.75 | 54.9 | 50.1 | 51.85 | 51.85 | -2 (-3.71%) | 83,439 |
| 24 Nov 2022 | INR | 53.95 | 54.95 | 52 | 53.85 | 53.85 | +0.25 (+0.47%) | 29,380 |
| 23 Nov 2022 | INR | 56.75 | 56.75 | 52.7 | 53.6 | 53.6 | -1.8 (-3.25%) | 11,935 |
| 22 Nov 2022 | INR | 57.45 | 57.45 | 54.1 | 55.4 | 55.4 | -1.2 (-2.12%) | 25,624 |
| 21 Nov 2022 | INR | 57.9 | 57.9 | 55.55 | 56.6 | 56.6 | -0.05 (-0.09%) | 31,619 |
| 18 Nov 2022 | INR | 55.95 | 57.95 | 54 | 56.65 | 56.65 | +1.6 (+2.91%) | 42,016 |
| 17 Nov 2022 | INR | 56.9 | 56.9 | 54.5 | 55.05 | 55.05 | -0.6 (-1.08%) | 23,937 |
| 16 Nov 2022 | INR | 57.95 | 57.95 | 55 | 55.65 | 55.65 | -1 (-1.77%) | 8,968 |
| 15 Nov 2022 | INR | 56.85 | 58 | 55.5 | 56.65 | 56.65 | +0.5 (+0.89%) | 51,877 |
| 14 Nov 2022 | INR | 54.95 | 56.85 | 53.25 | 56.15 | 56.15 | +2.2 (+4.08%) | 29,398 |
| 11 Nov 2022 | INR | 53.8 | 55.65 | 52.5 | 53.95 | 53.95 | -0.55 (-1.01%) | 12,185 |
| 10 Nov 2022 | INR | 57.4 | 57.4 | 53.6 | 54.5 | 54.5 | -1.7 (-3.02%) | 11,063 |
| 9 Nov 2022 | INR | 56.5 | 58.7 | 56.05 | 56.2 | 56.2 | -1.45 (-2.52%) | 12,189 |
| 7 Nov 2022 | INR | 58 | 58.95 | 56.15 | 57.65 | 57.65 | +0.75 (+1.32%) | 9,420 |
| 4 Nov 2022 | INR | 58.9 | 59.1 | 56 | 56.9 | 56.9 | -0.15 (-0.26%) | 14,054 |
| 3 Nov 2022 | INR | 57.3 | 57.8 | 55.1 | 57.05 | 57.05 | +0.9 (+1.60%) | 18,453 |
| 2 Nov 2022 | INR | 57.5 | 57.5 | 55 | 56.15 | 56.15 | +0.2 (+0.36%) | 9,590 |
| 1 Nov 2022 | INR | 57.4 | 58.8 | 55.1 | 55.95 | 55.95 | +0.1 (+0.18%) | 64,664 |
| 31 Oct 2022 | INR | 57.9 | 58.75 | 54.15 | 55.85 | 55.85 | -0.75 (-1.33%) | 29,860 |
| 28 Oct 2022 | INR | 56.9 | 58 | 54.85 | 56.6 | 56.6 | +1.8 (+3.28%) | 50,661 |
