| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,107.15 | 1,115.45 | 1,101.75 | 1,107.45 | 1,107.45 | +0.3 (+0.03%) | 41,255 |
| 8 Dec 2022 | INR | 1,111 | 1,113.55 | 1,103.6 | 1,107.15 | 1,107.15 | +2.1 (+0.19%) | 13,215 |
| 7 Dec 2022 | INR | 1,109.6 | 1,122 | 1,104 | 1,105.05 | 1,105.05 | -4.1 (-0.37%) | 21,401 |
| 6 Dec 2022 | INR | 1,110.1 | 1,117.6 | 1,103.35 | 1,109.15 | 1,109.15 | -6.35 (-0.57%) | 24,644 |
| 5 Dec 2022 | INR | 1,106.6 | 1,122.15 | 1,106.6 | 1,115.5 | 1,115.5 | +2.85 (+0.26%) | 15,762 |
| 2 Dec 2022 | INR | 1,124 | 1,124.55 | 1,099.65 | 1,112.65 | 1,112.65 | -11.9 (-1.06%) | 45,120 |
| 1 Dec 2022 | INR | 1,142 | 1,144.4 | 1,116.4 | 1,124.55 | 1,124.55 | -15.75 (-1.38%) | 69,901 |
| 30 Nov 2022 | INR | 1,121.25 | 1,149.55 | 1,120.45 | 1,140.3 | 1,140.3 | +19.05 (+1.70%) | 77,075 |
| 29 Nov 2022 | INR | 1,101.3 | 1,125 | 1,101.3 | 1,121.25 | 1,121.25 | +19.95 (+1.81%) | 39,999 |
| 28 Nov 2022 | INR | 1,100 | 1,109.4 | 1,094.25 | 1,101.3 | 1,101.3 | -3.85 (-0.35%) | 12,750 |
| 25 Nov 2022 | INR | 1,096 | 1,106.65 | 1,079.15 | 1,105.15 | 1,105.15 | +9.85 (+0.90%) | 23,528 |
| 24 Nov 2022 | INR | 1,109.05 | 1,117.15 | 1,092.4 | 1,095.3 | 1,095.3 | -11.9 (-1.07%) | 131,046 |
| 23 Nov 2022 | INR | 1,108.05 | 1,123.4 | 1,099 | 1,107.2 | 1,107.2 | +3.5 (+0.32%) | 34,310 |
| 22 Nov 2022 | INR | 1,101.05 | 1,107.7 | 1,097.25 | 1,103.7 | 1,103.7 | -1.4 (-0.13%) | 13,915 |
| 21 Nov 2022 | INR | 1,104.95 | 1,107.75 | 1,093.85 | 1,105.1 | 1,105.1 | +3.7 (+0.34%) | 20,512 |
| 18 Nov 2022 | INR | 1,121.05 | 1,126.2 | 1,099.2 | 1,101.4 | 1,101.4 | -17.7 (-1.58%) | 33,548 |
| 17 Nov 2022 | INR | 1,122.4 | 1,132.25 | 1,116.75 | 1,119.1 | 1,119.1 | -1.9 (-0.17%) | 48,293 |
| 16 Nov 2022 | INR | 1,111.05 | 1,136.65 | 1,111.05 | 1,121 | 1,121 | +2.4 (+0.21%) | 35,289 |
| 15 Nov 2022 | INR | 1,129.2 | 1,133 | 1,111.25 | 1,118.6 | 1,118.6 | -10.6 (-0.94%) | 76,106 |
| 14 Nov 2022 | INR | 1,121.45 | 1,132.5 | 1,118.25 | 1,129.2 | 1,129.2 | +7.8 (+0.70%) | 104,431 |
| 11 Nov 2022 | INR | 1,131 | 1,143.65 | 1,116.55 | 1,121.4 | 1,121.4 | -1.4 (-0.12%) | 64,941 |
| 10 Nov 2022 | INR | 1,120.05 | 1,152.2 | 1,119 | 1,122.8 | 1,122.8 | -6.4 (-0.57%) | 64,469 |
| 9 Nov 2022 | INR | 1,135 | 1,154.35 | 1,125.1 | 1,129.2 | 1,129.2 | -1.9 (-0.17%) | 63,154 |
| 7 Nov 2022 | INR | 1,148.9 | 1,151.7 | 1,116.85 | 1,131.1 | 1,131.1 | -15.25 (-1.33%) | 215,184 |
| 4 Nov 2022 | INR | 1,165.2 | 1,175.1 | 1,141.25 | 1,146.35 | 1,146.35 | -13.6 (-1.17%) | 68,219 |
| 3 Nov 2022 | INR | 1,147.05 | 1,175.2 | 1,147.05 | 1,159.95 | 1,159.95 | +0.7 (+0.06%) | 72,090 |
| 2 Nov 2022 | INR | 1,162.1 | 1,178.05 | 1,156.4 | 1,159.25 | 1,159.25 | -15.05 (-1.28%) | 38,241 |
| 1 Nov 2022 | INR | 1,167.15 | 1,185.2 | 1,164 | 1,174.3 | 1,174.3 | +8.1 (+0.69%) | 59,321 |
| 31 Oct 2022 | INR | 1,155.1 | 1,177.9 | 1,155.1 | 1,166.2 | 1,166.2 | +11.25 (+0.97%) | 45,806 |
| 28 Oct 2022 | INR | 1,160.75 | 1,171.8 | 1,153.3 | 1,154.95 | 1,154.95 | -10.35 (-0.89%) | 17,812 |
