| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 47.05 | 47.9 | 46.55 | 46.75 | 46.75 | -0.85 (-1.79%) | 27,224 |
| 8 Dec 2022 | INR | 46.95 | 48.4 | 46.95 | 47.6 | 47.6 | -0.35 (-0.73%) | 14,691 |
| 7 Dec 2022 | INR | 49.35 | 49.35 | 47.8 | 47.95 | 47.95 | -0.05 (-0.10%) | 6,784 |
| 6 Dec 2022 | INR | 49.45 | 49.45 | 47.9 | 48 | 48 | -0.65 (-1.34%) | 12,724 |
| 5 Dec 2022 | INR | 47.85 | 49 | 47.85 | 48.65 | 48.65 | +0.9 (+1.88%) | 11,909 |
| 2 Dec 2022 | INR | 48.15 | 48.75 | 47.6 | 47.75 | 47.75 | -0.45 (-0.93%) | 45,091 |
| 1 Dec 2022 | INR | 46.7 | 49.3 | 46.7 | 48.2 | 48.2 | +1.05 (+2.23%) | 37,967 |
| 30 Nov 2022 | INR | 46.05 | 48.15 | 46.05 | 47.15 | 47.15 | +0.35 (+0.75%) | 14,381 |
| 29 Nov 2022 | INR | 47.45 | 47.45 | 46.4 | 46.8 | 46.8 | +0.05 (+0.11%) | 4,718 |
| 28 Nov 2022 | INR | 45.4 | 47.55 | 45.4 | 46.75 | 46.75 | +0.75 (+1.63%) | 23,605 |
| 25 Nov 2022 | INR | 45.4 | 46.8 | 45.35 | 46 | 46 | +0.65 (+1.43%) | 13,562 |
| 24 Nov 2022 | INR | 45.1 | 46 | 45.1 | 45.35 | 45.35 | -0.05 (-0.11%) | 6,086 |
| 23 Nov 2022 | INR | 46.15 | 46.15 | 45.2 | 45.4 | 45.4 | -2.45 (-5.12%) | 13,415 |
| 22 Nov 2022 | INR | 45.3 | 53 | 44.75 | 47.85 | 47.85 | +2.6 (+5.75%) | 13,656 |
| 21 Nov 2022 | INR | 46.35 | 46.45 | 45.1 | 45.25 | 45.25 | -0.75 (-1.63%) | 3,979 |
| 18 Nov 2022 | INR | 46.05 | 47.15 | 45.8 | 46 | 46 | -0.8 (-1.71%) | 3,412 |
| 17 Nov 2022 | INR | 46.65 | 47.35 | 46.65 | 46.8 | 46.8 | -0.75 (-1.58%) | 8,928 |
| 16 Nov 2022 | INR | 48.45 | 48.7 | 47.55 | 47.55 | 47.55 | -0.5 (-1.04%) | 3,714 |
| 15 Nov 2022 | INR | 48.6 | 48.65 | 47.95 | 48.05 | 48.05 | +0.05 (+0.10%) | 2,238 |
| 14 Nov 2022 | INR | 46.8 | 48.55 | 46.8 | 48 | 48 | -0.4 (-0.83%) | 4,266 |
| 11 Nov 2022 | INR | 48.8 | 49 | 47.55 | 48.4 | 48.4 | -0.4 (-0.82%) | 15,401 |
| 10 Nov 2022 | INR | 49.85 | 50 | 48.4 | 48.8 | 48.8 | +0.25 (+0.51%) | 10,785 |
| 9 Nov 2022 | INR | 48 | 49.05 | 47.8 | 48.55 | 48.55 | +0.3 (+0.62%) | 7,779 |
| 7 Nov 2022 | INR | 47.3 | 48.9 | 47.3 | 48.25 | 48.25 | -0.25 (-0.52%) | 11,549 |
| 4 Nov 2022 | INR | 48.2 | 49.45 | 48.1 | 48.5 | 48.5 | -0.45 (-0.92%) | 10,900 |
| 3 Nov 2022 | INR | 48.55 | 49.6 | 48.55 | 48.95 | 48.95 | -0.25 (-0.51%) | 5,429 |
| 2 Nov 2022 | INR | 49.9 | 49.9 | 48.1 | 49.2 | 49.2 | +0.65 (+1.34%) | 4,006 |
| 1 Nov 2022 | INR | 47.9 | 49 | 47.5 | 48.55 | 48.55 | +0.6 (+1.25%) | 8,317 |
| 31 Oct 2022 | INR | 48.05 | 49.3 | 47.75 | 47.95 | 47.95 | -1.1 (-2.24%) | 8,196 |
| 28 Oct 2022 | INR | 49.8 | 49.8 | 47.85 | 49.05 | 49.05 | +0.95 (+1.98%) | 4,079 |
