| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 82.05 | 82.45 | 79.6 | 80 | 80 | -1.6 (-1.96%) | 191,172 |
| 8 Dec 2022 | INR | 82.4 | 82.45 | 81.25 | 81.6 | 81.6 | -0.4 (-0.49%) | 1,676 |
| 7 Dec 2022 | INR | 82.7 | 85.15 | 81.85 | 82 | 82 | -0.35 (-0.43%) | 17,279 |
| 6 Dec 2022 | INR | 81.75 | 84.35 | 81.75 | 82.35 | 82.35 | -1.55 (-1.85%) | 6,858 |
| 5 Dec 2022 | INR | 82 | 85.7 | 82 | 83.9 | 83.9 | +1.05 (+1.27%) | 10,283 |
| 2 Dec 2022 | INR | 81.7 | 83.3 | 80.45 | 82.85 | 82.85 | +0.9 (+1.10%) | 20,151 |
| 1 Dec 2022 | INR | 84.9 | 84.9 | 81.25 | 81.95 | 81.95 | +0.75 (+0.92%) | 10,498 |
| 30 Nov 2022 | INR | 80.5 | 81.85 | 80.5 | 81.2 | 81.2 | +0.5 (+0.62%) | 4,404 |
| 29 Nov 2022 | INR | 82.7 | 83.55 | 80.4 | 80.7 | 80.7 | -2.9 (-3.47%) | 10,232 |
| 28 Nov 2022 | INR | 83.9 | 84.75 | 82.75 | 83.6 | 83.6 | -0.2 (-0.24%) | 5,117 |
| 25 Nov 2022 | INR | 82.55 | 84.5 | 82.55 | 83.8 | 83.8 | +1.9 (+2.32%) | 3,653 |
| 24 Nov 2022 | INR | 83.5 | 83.5 | 80.3 | 81.9 | 81.9 | +1.7 (+2.12%) | 12,037 |
| 23 Nov 2022 | INR | 79.25 | 80.6 | 79.25 | 80.2 | 80.2 | +1.65 (+2.10%) | 8,691 |
| 22 Nov 2022 | INR | 80.9 | 80.9 | 78 | 78.55 | 78.55 | -1.3 (-1.63%) | 5,639 |
| 21 Nov 2022 | INR | 79.65 | 81.95 | 78 | 79.85 | 79.85 | +0.15 (+0.19%) | 16,873 |
| 18 Nov 2022 | INR | 81.45 | 81.9 | 79.45 | 79.7 | 79.7 | -0.5 (-0.62%) | 2,786 |
| 17 Nov 2022 | INR | 79.45 | 82 | 79.35 | 80.2 | 80.2 | -0.4 (-0.50%) | 11,293 |
| 16 Nov 2022 | INR | 82 | 83.15 | 79.5 | 80.6 | 80.6 | +0.3 (+0.37%) | 8,524 |
| 15 Nov 2022 | INR | 87.2 | 87.2 | 77.6 | 80.3 | 80.3 | -9.45 (-10.53%) | 41,697 |
| 14 Nov 2022 | INR | 88.9 | 90.45 | 87.95 | 89.75 | 89.75 | +1 (+1.13%) | 4,954 |
| 11 Nov 2022 | INR | 89.95 | 90.5 | 87.65 | 88.75 | 88.75 | 0.0 (0.0%) | 11,123 |
| 10 Nov 2022 | INR | 90.45 | 91.5 | 88.35 | 88.75 | 88.75 | -1.75 (-1.93%) | 5,992 |
| 9 Nov 2022 | INR | 93.4 | 93.9 | 89.75 | 90.5 | 90.5 | -2.45 (-2.64%) | 4,604 |
| 7 Nov 2022 | INR | 91.25 | 94.25 | 91.25 | 92.95 | 92.95 | +0.3 (+0.32%) | 3,861 |
| 4 Nov 2022 | INR | 91 | 93 | 91 | 92.65 | 92.65 | +1.55 (+1.70%) | 7,447 |
| 3 Nov 2022 | INR | 91.4 | 92.1 | 90.8 | 91.1 | 91.1 | -0.15 (-0.16%) | 10,836 |
| 2 Nov 2022 | INR | 91.1 | 92.45 | 91.1 | 91.25 | 91.25 | -0.2 (-0.22%) | 932 |
| 1 Nov 2022 | INR | 90.8 | 93 | 90.8 | 91.45 | 91.45 | +1.3 (+1.44%) | 2,351 |
| 31 Oct 2022 | INR | 91.2 | 91.5 | 89.6 | 90.15 | 90.15 | +0.2 (+0.22%) | 5,538 |
| 28 Oct 2022 | INR | 91.3 | 91.7 | 89.6 | 89.95 | 89.95 | -1.45 (-1.59%) | 3,723 |
