| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 29.4 | 29.4 | 26.45 | 28.15 | 28.15 | -0.3 (-1.05%) | 128,347 |
| 12 Dec 2022 | INR | 29.1 | 29.5 | 28.05 | 28.45 | 28.45 | +0.05 (+0.18%) | 230,539 |
| 9 Dec 2022 | INR | 28.5 | 29.25 | 28.2 | 28.4 | 28.4 | +0.15 (+0.53%) | 141,850 |
| 8 Dec 2022 | INR | 29.7 | 29.7 | 27 | 28.25 | 28.25 | -0.85 (-2.92%) | 323,659 |
| 7 Dec 2022 | INR | 29.9 | 30.1 | 28.4 | 29.1 | 29.1 | -0.1 (-0.34%) | 242,573 |
| 6 Dec 2022 | INR | 29.05 | 30.25 | 28.3 | 29.2 | 29.2 | -0.45 (-1.52%) | 340,703 |
| 5 Dec 2022 | INR | 29.8 | 30.35 | 29 | 29.65 | 29.65 | +1.05 (+3.67%) | 326,486 |
| 2 Dec 2022 | INR | 29.05 | 30.45 | 28.25 | 28.6 | 28.6 | -1.45 (-4.83%) | 630,976 |
| 1 Dec 2022 | INR | 30.5 | 31.65 | 29.2 | 30.05 | 30.05 | -1.95 (-6.09%) | 792,137 |
| 30 Nov 2022 | INR | 27.9 | 32 | 26.95 | 32 | 32 | +5.32 (+19.94%) | 2,394,249 |
| 30 Nov 2022 |
|
|||||||
| 29 Nov 2022 | INR | 286.6 | 292 | 263.3 | 266.8 | 26.68 | -19.8 (-6.91%) | 22,191,300 |
| 28 Nov 2022 | INR | 284 | 292 | 280.1 | 286.6 | 28.66 | +4.4 (+1.56%) | 678,340 |
| 25 Nov 2022 | INR | 280.8 | 283 | 280 | 282.2 | 28.22 | +1.4 (+0.50%) | 70,700 |
| 24 Nov 2022 | INR | 284 | 284 | 279 | 280.8 | 28.08 | +0.9 (+0.32%) | 136,460 |
| 23 Nov 2022 | INR | 280 | 282.5 | 279 | 279.9 | 27.99 | -0.2 (-0.07%) | 290,700 |
| 22 Nov 2022 | INR | 280 | 282.5 | 280 | 280.1 | 28.01 | 0.0 (0.0%) | 134,120 |
| 21 Nov 2022 | INR | 280.6 | 282.8 | 279.5 | 280.1 | 28.01 | -0.5 (-0.18%) | 329,950 |
| 18 Nov 2022 | INR | 280.1 | 282.4 | 279 | 280.6 | 28.06 | -0.3 (-0.11%) | 299,230 |
| 17 Nov 2022 | INR | 279 | 282.8 | 279 | 280.9 | 28.09 | +0.8 (+0.29%) | 339,540 |
| 16 Nov 2022 | INR | 280 | 281.9 | 280 | 280.1 | 28.01 | -1.2 (-0.43%) | 287,970 |
| 15 Nov 2022 | INR | 280.4 | 283 | 280.1 | 281.3 | 28.13 | +1 (+0.36%) | 306,500 |
| 14 Nov 2022 | INR | 283.1 | 283.4 | 280.1 | 280.3 | 28.03 | +0.2 (+0.07%) | 28,370 |
| 11 Nov 2022 | INR | 283.2 | 284 | 279.8 | 280.1 | 28.01 | -1.7 (-0.60%) | 276,870 |
| 10 Nov 2022 | INR | 281.4 | 284.3 | 280.1 | 281.8 | 28.18 | +0.4 (+0.14%) | 30,430 |
| 9 Nov 2022 | INR | 282 | 284 | 280.2 | 281.4 | 28.14 | -0.7 (-0.25%) | 48,820 |
| 7 Nov 2022 | INR | 283.9 | 284.9 | 281.4 | 282.1 | 28.21 | -0.7 (-0.25%) | 47,580 |
| 4 Nov 2022 | INR | 281 | 284 | 281 | 282.8 | 28.28 | +1.8 (+0.64%) | 42,080 |
| 3 Nov 2022 | INR | 288 | 288 | 280 | 281 | 28.1 | -5 (-1.75%) | 136,420 |
| 2 Nov 2022 | INR | 280 | 296.6 | 280 | 286 | 28.6 | +5 (+1.78%) | 440,320 |
| 1 Nov 2022 | INR | 282.1 | 283.6 | 279.5 | 281 | 28.1 | -0.4 (-0.14%) | 80,760 |
