| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2022 | INR | 46.35 | 49.7 | 46.35 | 48.75 | 48.75 | +1.5 (+3.17%) | 86,353 |
| 25 Oct 2022 | INR | 47.7 | 47.75 | 46.9 | 47.25 | 47.25 | -0.1 (-0.21%) | 17,416 |
| 24 Oct 2022 | INR | 46.9 | 47.75 | 46.9 | 47.35 | 47.35 | +0.5 (+1.07%) | 13,591 |
| 21 Oct 2022 | INR | 46.05 | 47.5 | 46.05 | 46.85 | 46.85 | +0.7 (+1.52%) | 37,038 |
| 20 Oct 2022 | INR | 47.25 | 47.9 | 45.75 | 46.15 | 46.15 | -1.7 (-3.55%) | 39,728 |
| 19 Oct 2022 | INR | 48.7 | 48.75 | 47.65 | 47.85 | 47.85 | -0.55 (-1.14%) | 33,435 |
| 18 Oct 2022 | INR | 49.8 | 49.8 | 48.2 | 48.4 | 48.4 | -0.1 (-0.21%) | 14,200 |
| 17 Oct 2022 | INR | 48.1 | 49.25 | 48.1 | 48.5 | 48.5 | -0.6 (-1.22%) | 27,960 |
| 14 Oct 2022 | INR | 49.7 | 50.6 | 49 | 49.1 | 49.1 | -0.2 (-0.41%) | 42,012 |
| 13 Oct 2022 | INR | 49.9 | 49.9 | 48.1 | 49.3 | 49.3 | +0.55 (+1.13%) | 30,360 |
| 12 Oct 2022 | INR | 48.05 | 49.55 | 47.9 | 48.75 | 48.75 | +0.1 (+0.21%) | 8,080 |
| 11 Oct 2022 | INR | 49.85 | 50.25 | 48.05 | 48.65 | 48.65 | -1.4 (-2.80%) | 57,097 |
| 10 Oct 2022 | INR | 50.9 | 51.85 | 49.5 | 50.05 | 50.05 | -0.4 (-0.79%) | 31,306 |
| 7 Oct 2022 | INR | 50.2 | 50.95 | 49.65 | 50.45 | 50.45 | +0.9 (+1.82%) | 28,782 |
| 6 Oct 2022 | INR | 48.35 | 50.05 | 48.35 | 49.55 | 49.55 | +1.55 (+3.23%) | 42,177 |
| 4 Oct 2022 | INR | 47.95 | 48.55 | 47.35 | 48 | 48 | +0.85 (+1.80%) | 35,028 |
| 3 Oct 2022 | INR | 47.2 | 48.1 | 47 | 47.15 | 47.15 | -0.05 (-0.11%) | 22,642 |
| 30 Sep 2022 | INR | 49.85 | 49.85 | 46.85 | 47.2 | 47.2 | +0.15 (+0.32%) | 27,358 |
| 29 Sep 2022 | INR | 48.05 | 49.35 | 46.5 | 47.05 | 47.05 | -0.8 (-1.67%) | 41,885 |
| 28 Sep 2022 | INR | 44.1 | 48.35 | 44.1 | 47.85 | 47.85 | +0.1 (+0.21%) | 23,586 |
| 27 Sep 2022 | INR | 47.95 | 48.5 | 47.25 | 47.75 | 47.75 | +0.1 (+0.21%) | 15,780 |
| 26 Sep 2022 | INR | 48.05 | 50 | 46.7 | 47.65 | 47.65 | -2.1 (-4.22%) | 94,284 |
| 23 Sep 2022 | INR | 51.2 | 51.5 | 49.25 | 49.75 | 49.75 | -1.25 (-2.45%) | 65,297 |
| 22 Sep 2022 | INR | 51 | 51.75 | 49.9 | 51 | 51 | 0.0 (0.0%) | 57,909 |
| 21 Sep 2022 | INR | 51.6 | 52.75 | 50 | 51 | 51 | -0.95 (-1.83%) | 73,198 |
| 20 Sep 2022 | INR | 52.2 | 53.65 | 51.4 | 51.95 | 51.95 | +1 (+1.96%) | 113,654 |
| 19 Sep 2022 | INR | 50.1 | 52.35 | 49.45 | 50.95 | 50.95 | +0.85 (+1.70%) | 55,585 |
| 16 Sep 2022 | INR | 52.6 | 52.8 | 49.45 | 50.1 | 50.1 | -2.85 (-5.38%) | 162,379 |
| 15 Sep 2022 | INR | 47.8 | 54.95 | 47.7 | 52.95 | 52.95 | +5.3 (+11.12%) | 500,535 |
| 14 Sep 2022 | INR | 47.75 | 47.8 | 47.15 | 47.65 | 47.65 | -0.45 (-0.94%) | 102,861 |
