| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 40.2 | 42.25 | 40.15 | 41.45 | 41.45 | +1.65 (+4.15%) | 13,128,757 |
| 12 Dec 2022 | INR | 40.2 | 40.7 | 39.55 | 39.8 | 39.8 | -0.35 (-0.87%) | 5,216,435 |
| 9 Dec 2022 | INR | 41.35 | 42.3 | 39.6 | 40.15 | 40.15 | -0.9 (-2.19%) | 7,612,384 |
| 8 Dec 2022 | INR | 41 | 41.55 | 40.75 | 41.05 | 41.05 | -0.2 (-0.48%) | 4,472,136 |
| 7 Dec 2022 | INR | 42.45 | 42.6 | 41.05 | 41.25 | 41.25 | -1.1 (-2.60%) | 5,441,942 |
| 6 Dec 2022 | INR | 42.4 | 42.8 | 42.05 | 42.35 | 42.35 | 0.0 (0.0%) | 4,988,921 |
| 5 Dec 2022 | INR | 42.95 | 43.4 | 42.1 | 42.35 | 42.35 | -0.3 (-0.70%) | 9,423,488 |
| 2 Dec 2022 | INR | 42.25 | 43.2 | 41.95 | 42.65 | 42.65 | +0.45 (+1.07%) | 8,904,478 |
| 1 Dec 2022 | INR | 42.95 | 43.35 | 42.05 | 42.2 | 42.2 | -0.45 (-1.06%) | 9,471,544 |
| 30 Nov 2022 | INR | 41.4 | 43.75 | 41.05 | 42.65 | 42.65 | +1.45 (+3.52%) | 38,634,612 |
| 29 Nov 2022 | INR | 41.85 | 43.35 | 40.9 | 41.2 | 41.2 | +0.2 (+0.49%) | 31,089,013 |
| 28 Nov 2022 | INR | 41.25 | 42.35 | 40.85 | 41 | 41 | -0.05 (-0.12%) | 10,750,686 |
| 25 Nov 2022 | INR | 40.95 | 42.15 | 40.25 | 41.05 | 41.05 | +0.45 (+1.11%) | 14,685,851 |
| 24 Nov 2022 | INR | 42 | 42.55 | 40.4 | 40.6 | 40.6 | -1.3 (-3.10%) | 16,807,779 |
| 23 Nov 2022 | INR | 38.4 | 42 | 38.25 | 41.9 | 41.9 | +4.3 (+11.44%) | 69,265,688 |
| 22 Nov 2022 | INR | 37.45 | 38.3 | 37.1 | 37.6 | 37.6 | +0.3 (+0.80%) | 6,607,912 |
| 21 Nov 2022 | INR | 37.85 | 37.9 | 37.1 | 37.3 | 37.3 | -0.45 (-1.19%) | 5,694,648 |
| 18 Nov 2022 | INR | 38.25 | 38.7 | 37.1 | 37.75 | 37.75 | -0.35 (-0.92%) | 13,524,007 |
| 17 Nov 2022 | INR | 36.2 | 38.9 | 36.2 | 38.1 | 38.1 | +1.9 (+5.25%) | 39,805,614 |
| 16 Nov 2022 | INR | 35.1 | 37.45 | 34.8 | 36.2 | 36.2 | +1.25 (+3.58%) | 29,188,224 |
| 15 Nov 2022 | INR | 35.1 | 35.7 | 34.75 | 34.95 | 34.95 | +0.75 (+2.19%) | 8,845,145 |
| 14 Nov 2022 | INR | 34.8 | 35.1 | 34.2 | 34.2 | 34.2 | -0.5 (-1.44%) | 3,021,067 |
| 11 Nov 2022 | INR | 34.05 | 35.2 | 33.55 | 34.7 | 34.7 | +0.95 (+2.81%) | 5,829,545 |
| 10 Nov 2022 | INR | 34.3 | 34.8 | 33.2 | 33.75 | 33.75 | -0.55 (-1.60%) | 2,666,635 |
| 9 Nov 2022 | INR | 34.25 | 35.2 | 34 | 34.3 | 34.3 | +0.3 (+0.88%) | 5,762,955 |
| 7 Nov 2022 | INR | 34.2 | 34.5 | 33.95 | 34 | 34 | +0.1 (+0.29%) | 3,803,739 |
| 4 Nov 2022 | INR | 33.1 | 34.4 | 33 | 33.9 | 33.9 | +0.85 (+2.57%) | 6,821,044 |
| 3 Nov 2022 | INR | 32.65 | 33.45 | 32.4 | 33.05 | 33.05 | +0.3 (+0.92%) | 2,208,604 |
| 2 Nov 2022 | INR | 33.5 | 33.5 | 32.75 | 32.75 | 32.75 | -0.8 (-2.38%) | 2,211,407 |
| 1 Nov 2022 | INR | 32.6 | 33.75 | 32.5 | 33.55 | 33.55 | +1 (+3.07%) | 4,863,032 |
