| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 81.95 | 84 | 81.45 | 82.35 | 82.35 | +0.75 (+0.92%) | 4,514,377 |
| 12 Dec 2022 | INR | 80.2 | 81.9 | 78.85 | 81.6 | 81.6 | +1.3 (+1.62%) | 2,878,871 |
| 9 Dec 2022 | INR | 80.95 | 81.7 | 77.85 | 80.3 | 80.3 | -0.15 (-0.19%) | 3,336,751 |
| 8 Dec 2022 | INR | 79.25 | 81.8 | 79.2 | 80.45 | 80.45 | +1.2 (+1.51%) | 3,625,925 |
| 7 Dec 2022 | INR | 78.65 | 80 | 77.8 | 79.25 | 79.25 | +0.55 (+0.70%) | 3,664,801 |
| 6 Dec 2022 | INR | 80.5 | 80.65 | 78.15 | 78.7 | 78.7 | -1.95 (-2.42%) | 3,235,631 |
| 5 Dec 2022 | INR | 82.8 | 82.9 | 80.4 | 80.65 | 80.65 | -1.75 (-2.12%) | 3,186,977 |
| 2 Dec 2022 | INR | 82.35 | 84.35 | 81.3 | 82.4 | 82.4 | +0.4 (+0.49%) | 4,297,061 |
| 1 Dec 2022 | INR | 80.8 | 82.5 | 80.15 | 82 | 82 | +1.75 (+2.18%) | 4,328,657 |
| 30 Nov 2022 | INR | 82.4 | 82.7 | 80.1 | 80.25 | 80.25 | -1.9 (-2.31%) | 3,441,718 |
| 29 Nov 2022 | INR | 84 | 84.3 | 81.75 | 82.15 | 82.15 | -1.85 (-2.20%) | 4,089,456 |
| 28 Nov 2022 | INR | 80.95 | 86.5 | 80.85 | 84 | 84 | +3.55 (+4.41%) | 18,674,029 |
| 25 Nov 2022 | INR | 79.6 | 82 | 78.15 | 80.45 | 80.45 | +1.15 (+1.45%) | 7,900,740 |
| 24 Nov 2022 | INR | 79.6 | 81 | 78.65 | 79.3 | 79.3 | 0.0 (0.0%) | 3,824,262 |
| 23 Nov 2022 | INR | 79 | 81.5 | 78.25 | 79.3 | 79.3 | +0.95 (+1.21%) | 7,325,523 |
| 22 Nov 2022 | INR | 77.2 | 79.1 | 75.75 | 78.35 | 78.35 | +1.35 (+1.75%) | 5,738,803 |
| 21 Nov 2022 | INR | 78.3 | 79.1 | 76.6 | 77 | 77 | -0.95 (-1.22%) | 3,773,325 |
| 18 Nov 2022 | INR | 81.4 | 81.8 | 77.05 | 77.95 | 77.95 | -2.75 (-3.41%) | 14,898,646 |
| 17 Nov 2022 | INR | 73.1 | 81.2 | 72.85 | 80.7 | 80.7 | +7.4 (+10.10%) | 37,914,178 |
| 16 Nov 2022 | INR | 73.45 | 74.6 | 72.5 | 73.3 | 73.3 | +0.55 (+0.76%) | 2,402,880 |
| 15 Nov 2022 | INR | 73.35 | 73.7 | 71.6 | 72.75 | 72.75 | -0.6 (-0.82%) | 1,346,507 |
| 14 Nov 2022 | INR | 73.7 | 74 | 72.25 | 73.35 | 73.35 | +0.7 (+0.96%) | 2,045,262 |
| 11 Nov 2022 | INR | 73.2 | 73.55 | 71.4 | 72.65 | 72.65 | +0.3 (+0.41%) | 1,697,721 |
| 10 Nov 2022 | INR | 74.5 | 74.8 | 71.85 | 72.35 | 72.35 | -3.05 (-4.05%) | 3,074,139 |
| 9 Nov 2022 | INR | 73.5 | 76.35 | 72.25 | 75.4 | 75.4 | +2.2 (+3.01%) | 6,114,412 |
| 7 Nov 2022 | INR | 72.95 | 73.75 | 72.25 | 73.2 | 73.2 | +0.45 (+0.62%) | 2,199,754 |
| 4 Nov 2022 | INR | 72.9 | 74.7 | 71.95 | 72.75 | 72.75 | +0.25 (+0.34%) | 4,992,091 |
| 3 Nov 2022 | INR | 68.75 | 73.25 | 68.6 | 72.5 | 72.5 | +3.25 (+4.69%) | 6,027,495 |
| 2 Nov 2022 | INR | 71 | 71.2 | 69 | 69.25 | 69.25 | -1.9 (-2.67%) | 884,294 |
| 1 Nov 2022 | INR | 70.6 | 71.8 | 70.3 | 71.15 | 71.15 | +0.9 (+1.28%) | 2,863,317 |
