| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 142.2 | 142.75 | 137.6 | 139.8 | 139.8 | -1.3 (-0.92%) | 7,058 |
| 8 Dec 2022 | INR | 152.3 | 152.3 | 140 | 141.1 | 141.1 | -3.8 (-2.62%) | 6,032 |
| 7 Dec 2022 | INR | 138.8 | 154.1 | 136.1 | 144.9 | 144.9 | +6.6 (+4.77%) | 22,076 |
| 6 Dec 2022 | INR | 142.55 | 142.55 | 137.55 | 138.3 | 138.3 | -4.25 (-2.98%) | 9,224 |
| 5 Dec 2022 | INR | 144 | 145.4 | 141.9 | 142.55 | 142.55 | -3.15 (-2.16%) | 3,720 |
| 2 Dec 2022 | INR | 144.4 | 153.8 | 140.95 | 145.7 | 145.7 | +5.5 (+3.92%) | 24,070 |
| 1 Dec 2022 | INR | 137.9 | 141.5 | 137.9 | 140.2 | 140.2 | +3.2 (+2.34%) | 3,510 |
| 30 Nov 2022 | INR | 137.5 | 137.95 | 135.35 | 137 | 137 | +0.9 (+0.66%) | 3,122 |
| 29 Nov 2022 | INR | 138.15 | 139.05 | 134.2 | 136.1 | 136.1 | -0.5 (-0.37%) | 2,656 |
| 28 Nov 2022 | INR | 139.4 | 139.85 | 136.4 | 136.6 | 136.6 | -1.7 (-1.23%) | 429 |
| 25 Nov 2022 | INR | 138.55 | 139.3 | 136.9 | 138.3 | 138.3 | +1.2 (+0.88%) | 689 |
| 24 Nov 2022 | INR | 140.9 | 141.75 | 136.95 | 137.1 | 137.1 | -2.55 (-1.83%) | 7,523 |
| 23 Nov 2022 | INR | 136.2 | 144 | 136.2 | 139.65 | 139.65 | -0.1 (-0.07%) | 1,626 |
| 22 Nov 2022 | INR | 140.75 | 141.5 | 138 | 139.75 | 139.75 | -0.2 (-0.14%) | 2,217 |
| 21 Nov 2022 | INR | 141.95 | 142.4 | 138.5 | 139.95 | 139.95 | -2.6 (-1.82%) | 1,965 |
| 18 Nov 2022 | INR | 142.15 | 144.3 | 138.2 | 142.55 | 142.55 | +0.45 (+0.32%) | 4,115 |
| 17 Nov 2022 | INR | 141.05 | 145.7 | 141 | 142.1 | 142.1 | -1.1 (-0.77%) | 3,179 |
| 16 Nov 2022 | INR | 144.1 | 148 | 140.65 | 143.2 | 143.2 | -2.6 (-1.78%) | 3,983 |
| 15 Nov 2022 | INR | 144.1 | 147 | 142.05 | 145.8 | 145.8 | +3.7 (+2.60%) | 1,247 |
| 14 Nov 2022 | INR | 143.15 | 146.5 | 140.8 | 142.1 | 142.1 | +0.25 (+0.18%) | 7,148 |
| 11 Nov 2022 | INR | 152.7 | 153.55 | 138.05 | 141.85 | 141.85 | -8.35 (-5.56%) | 7,933 |
| 10 Nov 2022 | INR | 145.9 | 152.05 | 145.8 | 150.2 | 150.2 | +5.3 (+3.66%) | 13,223 |
| 9 Nov 2022 | INR | 151.2 | 152 | 142.2 | 144.9 | 144.9 | -5.3 (-3.53%) | 15,890 |
| 7 Nov 2022 | INR | 151.3 | 155.4 | 149.3 | 150.2 | 150.2 | -3.8 (-2.47%) | 943 |
| 4 Nov 2022 | INR | 157.9 | 157.9 | 153.85 | 154 | 154 | +0.8 (+0.52%) | 5,280 |
| 3 Nov 2022 | INR | 153.7 | 157.4 | 151.7 | 153.2 | 153.2 | -1.95 (-1.26%) | 2,323 |
| 2 Nov 2022 | INR | 161.05 | 161.05 | 154 | 155.15 | 155.15 | -4.3 (-2.70%) | 5,029 |
| 1 Nov 2022 | INR | 162.4 | 162.4 | 158.6 | 159.45 | 159.45 | +0.15 (+0.09%) | 3,316 |
| 31 Oct 2022 | INR | 163.6 | 163.95 | 158.95 | 159.3 | 159.3 | -2.85 (-1.76%) | 1,202 |
| 28 Oct 2022 | INR | 160.95 | 165.3 | 159.15 | 162.15 | 162.15 | +0.4 (+0.25%) | 12,046 |
