| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 83.95 | 84.4 | 81.05 | 83.15 | 83.15 | -0.75 (-0.89%) | 158,460 |
| 8 Dec 2022 | INR | 84.75 | 86.25 | 83.05 | 83.9 | 83.9 | -0.2 (-0.24%) | 260,389 |
| 7 Dec 2022 | INR | 80.25 | 84.95 | 80.25 | 84.1 | 84.1 | +4.25 (+5.32%) | 280,022 |
| 6 Dec 2022 | INR | 80.1 | 81.8 | 79.45 | 79.85 | 79.85 | -1.05 (-1.30%) | 111,343 |
| 5 Dec 2022 | INR | 82.2 | 83.8 | 80.7 | 80.9 | 80.9 | -0.55 (-0.68%) | 246,642 |
| 2 Dec 2022 | INR | 81.75 | 83 | 80.35 | 81.45 | 81.45 | +0.35 (+0.43%) | 101,594 |
| 1 Dec 2022 | INR | 79.45 | 82.4 | 79.45 | 81.1 | 81.1 | +1.7 (+2.14%) | 258,800 |
| 30 Nov 2022 | INR | 77 | 79.9 | 77 | 79.4 | 79.4 | +2.6 (+3.39%) | 172,205 |
| 29 Nov 2022 | INR | 78.5 | 79.5 | 76.6 | 76.8 | 76.8 | -0.9 (-1.16%) | 174,309 |
| 28 Nov 2022 | INR | 74.3 | 78.35 | 74.3 | 77.7 | 77.7 | +3.4 (+4.58%) | 175,533 |
| 25 Nov 2022 | INR | 73.5 | 75.25 | 73.5 | 74.3 | 74.3 | +0.55 (+0.75%) | 123,457 |
| 24 Nov 2022 | INR | 73.5 | 74.65 | 73.25 | 73.75 | 73.75 | +0.25 (+0.34%) | 36,992 |
| 23 Nov 2022 | INR | 73.5 | 74.6 | 72.65 | 73.5 | 73.5 | +1 (+1.38%) | 136,272 |
| 22 Nov 2022 | INR | 72.75 | 73 | 72.35 | 72.5 | 72.5 | +0.5 (+0.69%) | 82,205 |
| 21 Nov 2022 | INR | 72.8 | 73.8 | 71.9 | 72 | 72 | -0.4 (-0.55%) | 79,911 |
| 18 Nov 2022 | INR | 72.85 | 73.3 | 72.25 | 72.4 | 72.4 | -0.4 (-0.55%) | 23,111 |
| 17 Nov 2022 | INR | 71.4 | 73.55 | 71.4 | 72.8 | 72.8 | +1.05 (+1.46%) | 34,830 |
| 16 Nov 2022 | INR | 73.15 | 74.15 | 70.1 | 71.75 | 71.75 | -1.75 (-2.38%) | 184,286 |
| 15 Nov 2022 | INR | 72.2 | 74.05 | 72.2 | 73.5 | 73.5 | +0.45 (+0.62%) | 101,917 |
| 14 Nov 2022 | INR | 74.75 | 74.75 | 71.8 | 73.05 | 73.05 | -1.75 (-2.34%) | 79,110 |
| 11 Nov 2022 | INR | 74.05 | 76.15 | 74.05 | 74.8 | 74.8 | +1 (+1.36%) | 172,825 |
| 10 Nov 2022 | INR | 73.55 | 75.4 | 73.55 | 73.8 | 73.8 | -0.3 (-0.40%) | 52,135 |
| 9 Nov 2022 | INR | 74.25 | 74.95 | 74 | 74.1 | 74.1 | +0.1 (+0.14%) | 32,513 |
| 7 Nov 2022 | INR | 74.55 | 74.95 | 73.65 | 74 | 74 | -0.05 (-0.07%) | 78,280 |
| 4 Nov 2022 | INR | 74.4 | 74.55 | 73.8 | 74.05 | 74.05 | +0.1 (+0.14%) | 59,439 |
| 3 Nov 2022 | INR | 74.55 | 74.6 | 73.7 | 73.95 | 73.95 | -0.05 (-0.07%) | 56,884 |
| 2 Nov 2022 | INR | 74.3 | 75.45 | 73.8 | 74 | 74 | -0.3 (-0.40%) | 20,489 |
| 1 Nov 2022 | INR | 74.1 | 74.8 | 73.9 | 74.3 | 74.3 | +0.25 (+0.34%) | 63,105 |
| 31 Oct 2022 | INR | 74.05 | 75.95 | 73.85 | 74.05 | 74.05 | 0.0 (0.0%) | 86,362 |
| 28 Oct 2022 | INR | 74.05 | 75 | 73.7 | 74.05 | 74.05 | -0.75 (-1.00%) | 25,060 |
