| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 84.25 | 84.4 | 81.55 | 81.9 | 81.9 | -1.4 (-1.68%) | 54,194 |
| 8 Dec 2022 | INR | 81.75 | 84.25 | 81.45 | 83.3 | 83.3 | +2.25 (+2.78%) | 136,751 |
| 7 Dec 2022 | INR | 80.25 | 82.45 | 80.25 | 81.05 | 81.05 | +0.75 (+0.93%) | 84,283 |
| 6 Dec 2022 | INR | 78.65 | 81.7 | 78.65 | 80.3 | 80.3 | +1.2 (+1.52%) | 118,446 |
| 5 Dec 2022 | INR | 78.05 | 82.2 | 78.05 | 79.1 | 79.1 | +0.05 (+0.06%) | 108,158 |
| 2 Dec 2022 | INR | 80.5 | 80.5 | 78.2 | 79.05 | 79.05 | -1.15 (-1.43%) | 71,222 |
| 1 Dec 2022 | INR | 77.85 | 81.15 | 76.8 | 80.2 | 80.2 | +2.95 (+3.82%) | 111,430 |
| 30 Nov 2022 | INR | 76.15 | 77.5 | 76.15 | 77.25 | 77.25 | +0.2 (+0.26%) | 35,648 |
| 29 Nov 2022 | INR | 75.3 | 78.6 | 75.3 | 77.05 | 77.05 | +1.1 (+1.45%) | 91,189 |
| 28 Nov 2022 | INR | 76.1 | 78 | 75.5 | 75.95 | 75.95 | -1.25 (-1.62%) | 51,552 |
| 25 Nov 2022 | INR | 77.5 | 78.75 | 77 | 77.2 | 77.2 | +0.7 (+0.92%) | 51,186 |
| 24 Nov 2022 | INR | 78 | 78.15 | 76.3 | 76.5 | 76.5 | +0.15 (+0.20%) | 33,174 |
| 23 Nov 2022 | INR | 76.7 | 79.55 | 75.5 | 76.35 | 76.35 | -0.5 (-0.65%) | 67,088 |
| 22 Nov 2022 | INR | 78.25 | 79.9 | 76.35 | 76.85 | 76.85 | -2.35 (-2.97%) | 33,154 |
| 21 Nov 2022 | INR | 79.05 | 81 | 78.75 | 79.2 | 79.2 | -0.4 (-0.50%) | 20,118 |
| 18 Nov 2022 | INR | 79.55 | 81.35 | 78.8 | 79.6 | 79.6 | -0.35 (-0.44%) | 42,472 |
| 17 Nov 2022 | INR | 80 | 81.25 | 79.55 | 79.95 | 79.95 | -1.3 (-1.60%) | 43,546 |
| 16 Nov 2022 | INR | 82.05 | 82.95 | 80.85 | 81.25 | 81.25 | -1.2 (-1.46%) | 24,003 |
| 15 Nov 2022 | INR | 83.8 | 84.9 | 82 | 82.45 | 82.45 | -1 (-1.20%) | 25,333 |
| 14 Nov 2022 | INR | 83.5 | 85.7 | 83.25 | 83.45 | 83.45 | -0.25 (-0.30%) | 30,729 |
| 11 Nov 2022 | INR | 84.8 | 85.55 | 82.15 | 83.7 | 83.7 | -1.05 (-1.24%) | 55,639 |
| 10 Nov 2022 | INR | 84.2 | 85.55 | 83 | 84.75 | 84.75 | +0.2 (+0.24%) | 23,291 |
| 9 Nov 2022 | INR | 82 | 85.5 | 82 | 84.55 | 84.55 | +2.25 (+2.73%) | 50,384 |
| 7 Nov 2022 | INR | 83.9 | 83.9 | 81 | 82.3 | 82.3 | -0.4 (-0.48%) | 27,310 |
| 4 Nov 2022 | INR | 82.35 | 85 | 82 | 82.7 | 82.7 | +0.35 (+0.43%) | 23,290 |
| 3 Nov 2022 | INR | 83.25 | 83.3 | 82.1 | 82.35 | 82.35 | -0.9 (-1.08%) | 8,483 |
| 2 Nov 2022 | INR | 81 | 83.75 | 81 | 83.25 | 83.25 | +1.85 (+2.27%) | 35,379 |
| 1 Nov 2022 | INR | 82.5 | 82.7 | 81 | 81.4 | 81.4 | -1 (-1.21%) | 11,037 |
| 31 Oct 2022 | INR | 80.15 | 82.8 | 80.15 | 82.4 | 82.4 | +2.6 (+3.26%) | 39,966 |
| 28 Oct 2022 | INR | 81.2 | 81.2 | 77.85 | 79.8 | 79.8 | -1.15 (-1.42%) | 29,117 |
