| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 80.55 | 81.45 | 80.2 | 80.7 | 80.7 | +0.5 (+0.62%) | 237,845 |
| 12 Dec 2022 | INR | 80.7 | 81.75 | 79.8 | 80.2 | 80.2 | -0.5 (-0.62%) | 271,541 |
| 9 Dec 2022 | INR | 80.95 | 81.9 | 79.65 | 80.7 | 80.7 | +0.2 (+0.25%) | 233,563 |
| 8 Dec 2022 | INR | 81.45 | 81.5 | 79.7 | 80.5 | 80.5 | -0.55 (-0.68%) | 265,975 |
| 7 Dec 2022 | INR | 82.6 | 82.6 | 80.35 | 81.05 | 81.05 | -1.15 (-1.40%) | 236,367 |
| 6 Dec 2022 | INR | 83.2 | 83.35 | 81.65 | 82.2 | 82.2 | -1.2 (-1.44%) | 257,784 |
| 5 Dec 2022 | INR | 81.2 | 85.4 | 81 | 83.4 | 83.4 | +2.85 (+3.54%) | 1,297,215 |
| 2 Dec 2022 | INR | 81.35 | 81.35 | 79.9 | 80.55 | 80.55 | -0.55 (-0.68%) | 239,704 |
| 1 Dec 2022 | INR | 81 | 81.5 | 80.65 | 81.1 | 81.1 | +0.45 (+0.56%) | 174,930 |
| 30 Nov 2022 | INR | 80.9 | 81 | 80.1 | 80.65 | 80.65 | +0.1 (+0.12%) | 123,902 |
| 29 Nov 2022 | INR | 81.25 | 81.65 | 80.05 | 80.55 | 80.55 | -0.35 (-0.43%) | 181,100 |
| 28 Nov 2022 | INR | 80.6 | 81.5 | 80.45 | 80.9 | 80.9 | +0.45 (+0.56%) | 226,962 |
| 25 Nov 2022 | INR | 79.15 | 81.05 | 78.85 | 80.45 | 80.45 | +1.7 (+2.16%) | 288,350 |
| 24 Nov 2022 | INR | 78.65 | 79.35 | 78.55 | 78.75 | 78.75 | +0.5 (+0.64%) | 158,059 |
| 23 Nov 2022 | INR | 79.8 | 79.8 | 77.95 | 78.25 | 78.25 | -0.4 (-0.51%) | 152,735 |
| 22 Nov 2022 | INR | 79.1 | 79.75 | 78.35 | 78.65 | 78.65 | -0.45 (-0.57%) | 151,440 |
| 21 Nov 2022 | INR | 78 | 79.65 | 77.65 | 79.1 | 79.1 | +1.45 (+1.87%) | 213,137 |
| 18 Nov 2022 | INR | 78.45 | 78.75 | 77.5 | 77.65 | 77.65 | -0.4 (-0.51%) | 118,071 |
| 17 Nov 2022 | INR | 78.05 | 79 | 77.65 | 78.05 | 78.05 | +0.05 (+0.06%) | 150,673 |
| 16 Nov 2022 | INR | 78.15 | 78.5 | 77.05 | 78 | 78 | +0.05 (+0.06%) | 247,697 |
| 15 Nov 2022 | INR | 79.15 | 79.85 | 77.6 | 77.95 | 77.95 | -2.5 (-3.11%) | 534,443 |
| 14 Nov 2022 | INR | 82.15 | 82.15 | 79.65 | 80.45 | 80.45 | -1.45 (-1.77%) | 439,520 |
| 11 Nov 2022 | INR | 82.7 | 83.4 | 81.75 | 81.9 | 81.9 | -0.35 (-0.43%) | 146,786 |
| 10 Nov 2022 | INR | 82.25 | 83.5 | 82.05 | 82.25 | 82.25 | +0.05 (+0.06%) | 156,726 |
| 9 Nov 2022 | INR | 82.9 | 83.1 | 81.9 | 82.2 | 82.2 | +0.1 (+0.12%) | 201,668 |
| 7 Nov 2022 | INR | 82.45 | 83.5 | 81.65 | 82.1 | 82.1 | +0.4 (+0.49%) | 286,517 |
| 4 Nov 2022 | INR | 82.25 | 82.45 | 81.2 | 81.7 | 81.7 | -0.1 (-0.12%) | 168,877 |
| 3 Nov 2022 | INR | 81.7 | 82.7 | 81.1 | 81.8 | 81.8 | -0.05 (-0.06%) | 330,732 |
| 2 Nov 2022 | INR | 81.4 | 82.8 | 81.2 | 81.85 | 81.85 | +0.45 (+0.55%) | 172,719 |
| 1 Nov 2022 | INR | 81.3 | 81.8 | 80.7 | 81.4 | 81.4 | +0.55 (+0.68%) | 159,110 |
