| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 73.8 | 75.8 | 73.8 | 74.2 | 74.2 | +0.5 (+0.68%) | 318,301 |
| 12 Dec 2022 | INR | 74.75 | 74.75 | 72.5 | 73.7 | 73.7 | +0.5 (+0.68%) | 308,941 |
| 9 Dec 2022 | INR | 76.75 | 77.4 | 72.25 | 73.2 | 73.2 | -3.15 (-4.13%) | 647,231 |
| 8 Dec 2022 | INR | 78.7 | 79.35 | 76.1 | 76.35 | 76.35 | -1.35 (-1.74%) | 957,557 |
| 7 Dec 2022 | INR | 75.15 | 78.7 | 75 | 77.7 | 77.7 | +3.1 (+4.16%) | 2,474,027 |
| 6 Dec 2022 | INR | 70.3 | 75.4 | 69.5 | 74.6 | 74.6 | +4.55 (+6.50%) | 2,037,482 |
| 5 Dec 2022 | INR | 70.5 | 71.9 | 69.7 | 70.05 | 70.05 | -0.2 (-0.28%) | 265,742 |
| 2 Dec 2022 | INR | 70.9 | 71.5 | 70 | 70.25 | 70.25 | -0.6 (-0.85%) | 250,956 |
| 1 Dec 2022 | INR | 72.6 | 72.95 | 70.05 | 70.85 | 70.85 | -1.2 (-1.67%) | 384,763 |
| 30 Nov 2022 | INR | 70.5 | 74.1 | 70.2 | 72.05 | 72.05 | +2.25 (+3.22%) | 1,537,873 |
| 29 Nov 2022 | INR | 65.95 | 70.7 | 65.8 | 69.8 | 69.8 | +3.85 (+5.84%) | 1,245,800 |
| 28 Nov 2022 | INR | 66.4 | 67.25 | 65.35 | 65.95 | 65.95 | -0.45 (-0.68%) | 212,885 |
| 25 Nov 2022 | INR | 65.65 | 66.85 | 64.8 | 66.4 | 66.4 | +0.6 (+0.91%) | 132,418 |
| 24 Nov 2022 | INR | 65.4 | 66.1 | 65.4 | 65.8 | 65.8 | +0.5 (+0.77%) | 63,089 |
| 23 Nov 2022 | INR | 65.25 | 66.05 | 65.1 | 65.3 | 65.3 | +0.05 (+0.08%) | 78,669 |
| 22 Nov 2022 | INR | 65.7 | 66.2 | 65.1 | 65.25 | 65.25 | -0.45 (-0.68%) | 86,304 |
| 21 Nov 2022 | INR | 66.85 | 67.2 | 65.55 | 65.7 | 65.7 | -0.95 (-1.43%) | 95,491 |
| 18 Nov 2022 | INR | 67 | 69.75 | 66.05 | 66.65 | 66.65 | -0.65 (-0.97%) | 106,267 |
| 17 Nov 2022 | INR | 67.3 | 69.7 | 66.8 | 67.3 | 67.3 | 0.0 (0.0%) | 125,685 |
| 16 Nov 2022 | INR | 69.05 | 69.3 | 67 | 67.3 | 67.3 | -1.45 (-2.11%) | 202,686 |
| 15 Nov 2022 | INR | 67.2 | 69.2 | 66.4 | 68.75 | 68.75 | +2.45 (+3.70%) | 630,016 |
| 14 Nov 2022 | INR | 65.25 | 67.5 | 64.55 | 66.3 | 66.3 | +1.1 (+1.69%) | 224,837 |
| 11 Nov 2022 | INR | 66.3 | 66.65 | 65 | 65.2 | 65.2 | -0.2 (-0.31%) | 114,343 |
| 10 Nov 2022 | INR | 66.95 | 67.15 | 65.1 | 65.4 | 65.4 | -1.7 (-2.53%) | 93,900 |
| 9 Nov 2022 | INR | 68 | 68.15 | 67 | 67.1 | 67.1 | -0.25 (-0.37%) | 131,329 |
| 7 Nov 2022 | INR | 66.95 | 67.85 | 66.5 | 67.35 | 67.35 | +0.8 (+1.20%) | 234,771 |
| 4 Nov 2022 | INR | 65.5 | 67.4 | 65.5 | 66.55 | 66.55 | +0.9 (+1.37%) | 198,107 |
| 3 Nov 2022 | INR | 65.75 | 66.3 | 65.25 | 65.65 | 65.65 | -0.35 (-0.53%) | 110,736 |
| 2 Nov 2022 | INR | 65.95 | 67.55 | 65.1 | 66 | 66 | -0.45 (-0.68%) | 413,411 |
| 1 Nov 2022 | INR | 65.55 | 67.1 | 65.3 | 66.45 | 66.45 | -0.2 (-0.30%) | 183,487 |
