| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 68.7 | 69.7 | 65.9 | 66.65 | 66.65 | -1.15 (-1.70%) | 463,529 |
| 8 Dec 2022 | INR | 63.15 | 68.55 | 61.6 | 67.8 | 67.8 | +4.55 (+7.19%) | 228,831 |
| 7 Dec 2022 | INR | 65.35 | 65.5 | 63.1 | 63.25 | 63.25 | -1.2 (-1.86%) | 95,354 |
| 6 Dec 2022 | INR | 58.75 | 65 | 58.6 | 64.45 | 64.45 | +5.55 (+9.42%) | 313,941 |
| 5 Dec 2022 | INR | 56.3 | 59.65 | 56.2 | 58.9 | 58.9 | +2.9 (+5.18%) | 138,714 |
| 2 Dec 2022 | INR | 55.1 | 57.25 | 55.1 | 56 | 56 | -0.45 (-0.80%) | 47,519 |
| 1 Dec 2022 | INR | 57.45 | 57.75 | 56 | 56.45 | 56.45 | -0.7 (-1.22%) | 23,156 |
| 30 Nov 2022 | INR | 57.35 | 58.2 | 56.8 | 57.15 | 57.15 | +0.25 (+0.44%) | 37,915 |
| 29 Nov 2022 | INR | 59 | 59 | 56.45 | 56.9 | 56.9 | -1.25 (-2.15%) | 55,749 |
| 28 Nov 2022 | INR | 56 | 59.75 | 55.55 | 58.15 | 58.15 | +2.5 (+4.49%) | 134,236 |
| 25 Nov 2022 | INR | 53.95 | 56.3 | 53.95 | 55.65 | 55.65 | +0.5 (+0.91%) | 59,269 |
| 24 Nov 2022 | INR | 53.85 | 55.8 | 53.75 | 55.15 | 55.15 | +1.5 (+2.80%) | 42,047 |
| 23 Nov 2022 | INR | 54.95 | 54.95 | 53.1 | 53.65 | 53.65 | -0.35 (-0.65%) | 49,398 |
| 22 Nov 2022 | INR | 54.5 | 54.95 | 53.85 | 54 | 54 | -0.35 (-0.64%) | 18,443 |
| 21 Nov 2022 | INR | 54.2 | 56.25 | 54 | 54.35 | 54.35 | -0.25 (-0.46%) | 62,256 |
| 18 Nov 2022 | INR | 54.25 | 55.85 | 54.25 | 54.6 | 54.6 | +0.05 (+0.09%) | 26,113 |
| 17 Nov 2022 | INR | 55.1 | 55.65 | 54.45 | 54.55 | 54.55 | -0.75 (-1.36%) | 21,143 |
| 16 Nov 2022 | INR | 53.5 | 56.7 | 53.3 | 55.3 | 55.3 | +0.9 (+1.65%) | 72,475 |
| 15 Nov 2022 | INR | 54.5 | 55.3 | 54.1 | 54.4 | 54.4 | -0.35 (-0.64%) | 47,165 |
| 14 Nov 2022 | INR | 54.9 | 55.65 | 54.55 | 54.75 | 54.75 | -0.45 (-0.82%) | 26,905 |
| 11 Nov 2022 | INR | 56.4 | 57.1 | 54.9 | 55.2 | 55.2 | -1.05 (-1.87%) | 47,027 |
| 10 Nov 2022 | INR | 57 | 57.5 | 55.2 | 56.25 | 56.25 | -1.1 (-1.92%) | 66,517 |
| 9 Nov 2022 | INR | 56.8 | 58.25 | 56.8 | 57.35 | 57.35 | +0.55 (+0.97%) | 36,894 |
| 7 Nov 2022 | INR | 57.45 | 57.7 | 56.55 | 56.8 | 56.8 | +0.2 (+0.35%) | 22,209 |
| 4 Nov 2022 | INR | 57.2 | 57.45 | 56.4 | 56.6 | 56.6 | -0.3 (-0.53%) | 63,772 |
| 3 Nov 2022 | INR | 53.25 | 57.55 | 53.25 | 56.9 | 56.9 | +3.1 (+5.76%) | 160,173 |
| 2 Nov 2022 | INR | 54.4 | 55.2 | 53.6 | 53.8 | 53.8 | -0.3 (-0.55%) | 18,290 |
| 1 Nov 2022 | INR | 55.5 | 55.5 | 53.3 | 54.1 | 54.1 | -0.1 (-0.18%) | 64,967 |
| 31 Oct 2022 | INR | 55.3 | 56.1 | 53.9 | 54.2 | 54.2 | -1.2 (-2.17%) | 49,460 |
| 28 Oct 2022 | INR | 55.95 | 55.95 | 55.05 | 55.4 | 55.4 | -0.75 (-1.34%) | 59,707 |
