| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 78.6 | 79.25 | 74.8 | 76.25 | 76.25 | -2.35 (-2.99%) | 155,136 |
| 8 Dec 2022 | INR | 78.15 | 79.4 | 76.9 | 78.6 | 78.6 | +0.3 (+0.38%) | 99,255 |
| 7 Dec 2022 | INR | 79.8 | 80.6 | 77.3 | 78.3 | 78.3 | -1.8 (-2.25%) | 80,591 |
| 6 Dec 2022 | INR | 79.65 | 81.8 | 79.1 | 80.1 | 80.1 | +0.85 (+1.07%) | 98,661 |
| 5 Dec 2022 | INR | 78.65 | 80.6 | 78 | 79.25 | 79.25 | +0.6 (+0.76%) | 89,585 |
| 2 Dec 2022 | INR | 77.4 | 79.35 | 77.3 | 78.65 | 78.65 | +0.9 (+1.16%) | 161,623 |
| 1 Dec 2022 | INR | 77.25 | 78.9 | 76.25 | 77.75 | 77.75 | +0.15 (+0.19%) | 180,460 |
| 30 Nov 2022 | INR | 79.05 | 79.3 | 76.6 | 77.6 | 77.6 | -2.1 (-2.63%) | 183,288 |
| 29 Nov 2022 | INR | 80.8 | 82.5 | 78.75 | 79.7 | 79.7 | -2.05 (-2.51%) | 116,322 |
| 28 Nov 2022 | INR | 80.8 | 83.75 | 80.8 | 81.75 | 81.75 | +0.9 (+1.11%) | 152,941 |
| 25 Nov 2022 | INR | 81 | 82.35 | 79.45 | 80.85 | 80.85 | 0.0 (0.0%) | 115,787 |
| 24 Nov 2022 | INR | 81.85 | 82.8 | 80.5 | 80.85 | 80.85 | -0.3 (-0.37%) | 188,898 |
| 23 Nov 2022 | INR | 80.35 | 83.8 | 79.1 | 81.15 | 81.15 | +1.35 (+1.69%) | 643,520 |
| 22 Nov 2022 | INR | 78 | 80.9 | 76.8 | 79.8 | 79.8 | +1.85 (+2.37%) | 258,507 |
| 21 Nov 2022 | INR | 78.5 | 79.5 | 77.2 | 77.95 | 77.95 | -0.75 (-0.95%) | 136,785 |
| 18 Nov 2022 | INR | 80 | 80.55 | 77.2 | 78.7 | 78.7 | -0.25 (-0.32%) | 199,026 |
| 17 Nov 2022 | INR | 74.85 | 81.05 | 73.5 | 78.95 | 78.95 | +3.8 (+5.06%) | 275,374 |
| 16 Nov 2022 | INR | 77 | 77.9 | 74.65 | 75.15 | 75.15 | -0.95 (-1.25%) | 69,171 |
| 15 Nov 2022 | INR | 74.55 | 76.25 | 74.55 | 76.1 | 76.1 | +0.4 (+0.53%) | 48,719 |
| 14 Nov 2022 | INR | 76.5 | 77 | 74.95 | 75.7 | 75.7 | -1.1 (-1.43%) | 67,027 |
| 11 Nov 2022 | INR | 78.15 | 79.4 | 76.4 | 76.8 | 76.8 | -0.5 (-0.65%) | 91,193 |
| 10 Nov 2022 | INR | 78 | 78.7 | 76.35 | 77.3 | 77.3 | -1.3 (-1.65%) | 135,822 |
| 9 Nov 2022 | INR | 77.05 | 80.55 | 77.05 | 78.6 | 78.6 | +1.65 (+2.14%) | 355,537 |
| 7 Nov 2022 | INR | 70.7 | 77.95 | 70.7 | 76.95 | 76.95 | +7.1 (+10.16%) | 413,697 |
| 4 Nov 2022 | INR | 70.3 | 71.4 | 69.7 | 69.85 | 69.85 | -1 (-1.41%) | 71,564 |
| 3 Nov 2022 | INR | 70.4 | 71.65 | 70.35 | 70.85 | 70.85 | -0.15 (-0.21%) | 50,041 |
| 2 Nov 2022 | INR | 71.3 | 72.5 | 70.2 | 71 | 71 | -1.5 (-2.07%) | 77,032 |
| 1 Nov 2022 | INR | 72.45 | 74.95 | 71.55 | 72.5 | 72.5 | -1.25 (-1.69%) | 73,900 |
| 31 Oct 2022 | INR | 72.45 | 74.85 | 72.25 | 73.75 | 73.75 | +1.8 (+2.50%) | 111,085 |
| 28 Oct 2022 | INR | 72.4 | 72.9 | 71.3 | 71.95 | 71.95 | +0.1 (+0.14%) | 71,031 |
