| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2022 | INR | 50.97 | 53.1 | 49.72 | 50.35 | 50.35 | +0.26 (+0.52%) | 19,653,829 |
| 13 Dec 2022 | INR | 48.74 | 50.5 | 48.21 | 50.09 | 50.09 | +1.89 (+3.92%) | 15,255,007 |
| 12 Dec 2022 | INR | 46.3 | 48.44 | 45.76 | 48.2 | 48.2 | +0.43 (+0.90%) | 3,412,444 |
| 9 Dec 2022 | INR | 49.1 | 49.8 | 46.73 | 47.77 | 47.77 | -0.9 (-1.85%) | 5,792,236 |
| 8 Dec 2022 | INR | 47.03 | 49.8 | 46.85 | 48.67 | 48.67 | +1.84 (+3.93%) | 6,817,839 |
| 7 Dec 2022 | INR | 46.99 | 48 | 46.23 | 46.83 | 46.83 | -0.02 (-0.04%) | 4,440,064 |
| 6 Dec 2022 | INR | 46.49 | 47.34 | 46.09 | 46.85 | 46.85 | +0.76 (+1.65%) | 2,633,460 |
| 5 Dec 2022 | INR | 45.5 | 48.3 | 45.37 | 46.09 | 46.09 | +0.54 (+1.19%) | 1,534,376 |
| 2 Dec 2022 | INR | 45.18 | 45.8 | 44.83 | 45.55 | 45.55 | +0.37 (+0.82%) | 4,696,950 |
| 1 Dec 2022 | INR | 44.8 | 45.34 | 44.3 | 45.18 | 45.18 | +0.75 (+1.69%) | 1,287,523 |
| 30 Nov 2022 | INR | 45.97 | 45.97 | 44.1 | 44.43 | 44.43 | -0.58 (-1.29%) | 1,725,067 |
| 29 Nov 2022 | INR | 45.39 | 45.5 | 44.75 | 45.01 | 45.01 | +0.05 (+0.11%) | 6,526,044 |
| 28 Nov 2022 | INR | 44.85 | 45.28 | 44.59 | 44.96 | 44.96 | +0.1 (+0.22%) | 7,121,382 |
| 25 Nov 2022 | INR | 44.99 | 45.9 | 44.7 | 44.86 | 44.86 | +0.03 (+0.07%) | 3,586,250 |
| 24 Nov 2022 | INR | 44.49 | 45.2 | 44.49 | 44.83 | 44.83 | +0.32 (+0.72%) | 5,317,785 |
| 23 Nov 2022 | INR | 43.73 | 45.55 | 43.73 | 44.51 | 44.51 | +0.47 (+1.07%) | 3,608,391 |
| 22 Nov 2022 | INR | 43.51 | 44.1 | 43.14 | 44.04 | 44.04 | +0.71 (+1.64%) | 2,079,137 |
| 21 Nov 2022 | INR | 42.79 | 43.5 | 42.4 | 43.33 | 43.33 | +0.67 (+1.57%) | 2,385,873 |
| 18 Nov 2022 | INR | 42.19 | 42.99 | 42.1 | 42.66 | 42.66 | +0.67 (+1.60%) | 1,962,027 |
| 17 Nov 2022 | INR | 41.64 | 42.25 | 41.53 | 41.99 | 41.99 | +0.34 (+0.82%) | 530,000 |
| 16 Nov 2022 | INR | 41.76 | 42.14 | 41.42 | 41.65 | 41.65 | -0.11 (-0.26%) | 1,707,527 |
| 15 Nov 2022 | INR | 41.7 | 41.84 | 41.3 | 41.76 | 41.76 | +0.23 (+0.55%) | 2,553,765 |
| 14 Nov 2022 | INR | 41.99 | 42.24 | 41.12 | 41.53 | 41.53 | -0.27 (-0.65%) | 907,661 |
| 11 Nov 2022 | INR | 43.84 | 43.84 | 41.65 | 41.8 | 41.8 | -0.21 (-0.50%) | 2,270,307 |
| 10 Nov 2022 | INR | 42 | 42.73 | 41.1 | 42.01 | 42.01 | -0.46 (-1.08%) | 2,279,671 |
| 9 Nov 2022 | INR | 40.99 | 43.99 | 40.08 | 42.47 | 42.47 | +1.48 (+3.61%) | 3,478,096 |
| 7 Nov 2022 | INR | 39.91 | 41.6 | 39.5 | 40.99 | 40.99 | +1.87 (+4.78%) | 4,311,700 |
| 4 Nov 2022 | INR | 38.99 | 39.4 | 38.53 | 39.12 | 39.12 | +0.37 (+0.95%) | 1,766,668 |
| 3 Nov 2022 | INR | 37.28 | 38.89 | 37 | 38.75 | 38.75 | +0.91 (+2.40%) | 5,028,880 |
| 2 Nov 2022 | INR | 38.49 | 38.49 | 37.57 | 37.84 | 37.84 | -0.35 (-0.92%) | 811,352 |
