| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 29.45 | 29.55 | 27.65 | 27.95 | 27.95 | -1.15 (-3.95%) | 75,742 |
| 8 Dec 2022 | INR | 29.25 | 29.9 | 28.8 | 29.1 | 29.1 | +0.05 (+0.17%) | 24,549 |
| 7 Dec 2022 | INR | 30.8 | 30.8 | 28.95 | 29.05 | 29.05 | -0.9 (-3.01%) | 74,779 |
| 6 Dec 2022 | INR | 28.85 | 31 | 28.85 | 29.95 | 29.95 | +0.4 (+1.35%) | 108,178 |
| 5 Dec 2022 | INR | 29.55 | 30.4 | 28.75 | 29.55 | 29.55 | 0.0 (0.0%) | 37,685 |
| 2 Dec 2022 | INR | 29.75 | 30.7 | 28.75 | 29.55 | 29.55 | -0.2 (-0.67%) | 45,721 |
| 1 Dec 2022 | INR | 29.8 | 31.45 | 29.4 | 29.75 | 29.75 | -0.65 (-2.14%) | 24,139 |
| 30 Nov 2022 | INR | 31.25 | 31.25 | 29.7 | 30.4 | 30.4 | -0.35 (-1.14%) | 14,657 |
| 29 Nov 2022 | INR | 30.5 | 31.45 | 29.65 | 30.75 | 30.75 | -0.4 (-1.28%) | 35,286 |
| 28 Nov 2022 | INR | 32.4 | 32.85 | 30.8 | 31.15 | 31.15 | -1.25 (-3.86%) | 79,759 |
| 25 Nov 2022 | INR | 32.35 | 32.9 | 32 | 32.4 | 32.4 | +1.05 (+3.35%) | 75,631 |
| 24 Nov 2022 | INR | 30.4 | 31.35 | 30.4 | 31.35 | 31.35 | +1.45 (+4.85%) | 34,103 |
| 23 Nov 2022 | INR | 28.4 | 29.95 | 28.4 | 29.9 | 29.9 | +1.35 (+4.73%) | 64,635 |
| 22 Nov 2022 | INR | 27.3 | 28.85 | 27.3 | 28.55 | 28.55 | +0.7 (+2.51%) | 38,935 |
| 21 Nov 2022 | INR | 27 | 28.1 | 26.2 | 27.85 | 27.85 | +0.9 (+3.34%) | 48,536 |
| 18 Nov 2022 | INR | 25.8 | 27.05 | 25.5 | 26.95 | 26.95 | +1.15 (+4.46%) | 78,258 |
| 17 Nov 2022 | INR | 26.35 | 26.35 | 25 | 25.8 | 25.8 | -0.25 (-0.96%) | 53,748 |
| 16 Nov 2022 | INR | 25.75 | 26.8 | 25.5 | 26.05 | 26.05 | -0.6 (-2.25%) | 52,132 |
| 15 Nov 2022 | INR | 26.6 | 27.3 | 25.5 | 26.65 | 26.65 | +0.45 (+1.72%) | 49,645 |
| 14 Nov 2022 | INR | 27 | 28.3 | 25.65 | 26.2 | 26.2 | -0.8 (-2.96%) | 170,122 |
| 11 Nov 2022 | INR | 24.5 | 27 | 24.5 | 27 | 27 | +1.25 (+4.85%) | 337,681 |
| 10 Nov 2022 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 35,860 |
| 9 Nov 2022 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | -1.4 (-4.91%) | 33,295 |
| 7 Nov 2022 | INR | 28.5 | 30.5 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 237,046 |
| 4 Nov 2022 | INR | 31.4 | 31.4 | 30 | 30 | 30 | -1.55 (-4.91%) | 57,661 |
| 3 Nov 2022 | INR | 32.3 | 32.6 | 31 | 31.55 | 31.55 | -0.25 (-0.79%) | 70,766 |
| 2 Nov 2022 | INR | 32.7 | 33.2 | 31.2 | 31.8 | 31.8 | -0.6 (-1.85%) | 32,340 |
| 1 Nov 2022 | INR | 32.3 | 33.95 | 32.1 | 32.4 | 32.4 | -0.45 (-1.37%) | 28,499 |
| 31 Oct 2022 | INR | 33.5 | 34.7 | 32.6 | 32.85 | 32.85 | -0.45 (-1.35%) | 22,296 |
| 28 Oct 2022 | INR | 33.95 | 34.95 | 33.25 | 33.3 | 33.3 | -0.1 (-0.30%) | 52,865 |
