| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | INR | 80.4 | 82.1 | 80.1 | 81.7 | 81.7 | +1.3 (+1.62%) | 284,156 |
| 9 Dec 2022 | INR | 82 | 82.95 | 79.25 | 80.4 | 80.4 | -1.45 (-1.77%) | 389,559 |
| 8 Dec 2022 | INR | 82.4 | 82.4 | 81 | 81.85 | 81.85 | +0.2 (+0.24%) | 280,549 |
| 7 Dec 2022 | INR | 81.75 | 82 | 80.5 | 81.65 | 81.65 | +0.75 (+0.93%) | 324,827 |
| 6 Dec 2022 | INR | 82.2 | 82.2 | 80 | 80.9 | 80.9 | -1 (-1.22%) | 565,799 |
| 5 Dec 2022 | INR | 82.2 | 82.75 | 81.15 | 81.9 | 81.9 | -0.05 (-0.06%) | 538,851 |
| 2 Dec 2022 | INR | 83.55 | 83.95 | 81.5 | 81.95 | 81.95 | -1.25 (-1.50%) | 708,772 |
| 1 Dec 2022 | INR | 87.4 | 87.4 | 82.5 | 83.2 | 83.2 | -3.75 (-4.31%) | 1,185,412 |
| 30 Nov 2022 | INR | 82.15 | 88.2 | 82.05 | 86.95 | 86.95 | +4.75 (+5.78%) | 3,923,752 |
| 29 Nov 2022 | INR | 83.8 | 84.3 | 80.5 | 82.2 | 82.2 | -0.85 (-1.02%) | 767,227 |
| 28 Nov 2022 | INR | 82.4 | 83.8 | 81.45 | 83.05 | 83.05 | +0.55 (+0.67%) | 632,502 |
| 25 Nov 2022 | INR | 78 | 84.65 | 77.15 | 82.5 | 82.5 | +3.55 (+4.50%) | 1,935,193 |
| 24 Nov 2022 | INR | 80.6 | 80.6 | 78.5 | 78.95 | 78.95 | -0.75 (-0.94%) | 207,588 |
| 23 Nov 2022 | INR | 79.5 | 81.05 | 78.6 | 79.7 | 79.7 | +0.6 (+0.76%) | 593,085 |
| 22 Nov 2022 | INR | 80.35 | 80.4 | 78.6 | 79.1 | 79.1 | -0.3 (-0.38%) | 217,597 |
| 21 Nov 2022 | INR | 81 | 81.8 | 78.5 | 79.4 | 79.4 | -1.3 (-1.61%) | 648,425 |
| 18 Nov 2022 | INR | 81 | 81.6 | 79.5 | 80.7 | 80.7 | -0.05 (-0.06%) | 385,234 |
| 17 Nov 2022 | INR | 81.5 | 81.75 | 80 | 80.75 | 80.75 | +0.25 (+0.31%) | 447,993 |
| 16 Nov 2022 | INR | 82.9 | 83.15 | 80 | 80.5 | 80.5 | -1.55 (-1.89%) | 593,228 |
| 15 Nov 2022 | INR | 83.45 | 85.4 | 81 | 82.05 | 82.05 | -0.8 (-0.97%) | 1,482,146 |
| 14 Nov 2022 | INR | 83.05 | 85.45 | 81.7 | 82.85 | 82.85 | +0.1 (+0.12%) | 1,239,915 |
| 11 Nov 2022 | INR | 84.25 | 84.25 | 80.5 | 82.75 | 82.75 | +2.2 (+2.73%) | 1,002,206 |
| 10 Nov 2022 | INR | 86.5 | 87.6 | 78.2 | 80.55 | 80.55 | -5.1 (-5.95%) | 2,070,899 |
| 9 Nov 2022 | INR | 82.8 | 86.45 | 81.5 | 85.65 | 85.65 | +4 (+4.90%) | 2,039,216 |
| 7 Nov 2022 | INR | 83.5 | 84.5 | 80.5 | 81.65 | 81.65 | -0.9 (-1.09%) | 1,043,027 |
| 4 Nov 2022 | INR | 81 | 84.75 | 81 | 82.55 | 82.55 | +1.5 (+1.85%) | 1,885,190 |
| 3 Nov 2022 | INR | 80.05 | 82.85 | 80.05 | 81.05 | 81.05 | +0.3 (+0.37%) | 1,269,273 |
| 2 Nov 2022 | INR | 77 | 81.4 | 76.2 | 80.75 | 80.75 | +4.85 (+6.39%) | 3,683,828 |
| 1 Nov 2022 | INR | 71 | 77.2 | 71 | 75.9 | 75.9 | +4.9 (+6.90%) | 1,440,381 |
| 31 Oct 2022 | INR | 73 | 73 | 70.5 | 71 | 71 | -1.45 (-2.00%) | 541,987 |
