| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 218.7 | 218.7 | 205.65 | 207.75 | 207.75 | -12.95 (-5.87%) | 16,632 |
| 8 Dec 2022 | INR | 220.85 | 225 | 213.1 | 220.7 | 220.7 | +4.4 (+2.03%) | 34,113 |
| 7 Dec 2022 | INR | 194.25 | 223.9 | 194.05 | 216.3 | 216.3 | +22.55 (+11.64%) | 53,197 |
| 6 Dec 2022 | INR | 191.7 | 196.75 | 191.1 | 193.75 | 193.75 | +1.85 (+0.96%) | 7,257 |
| 5 Dec 2022 | INR | 193 | 195.1 | 191 | 191.9 | 191.9 | -0.1 (-0.05%) | 730 |
| 2 Dec 2022 | INR | 188.8 | 193.35 | 188.7 | 192 | 192 | 0.0 (0.0%) | 4,244 |
| 1 Dec 2022 | INR | 188.2 | 196 | 188 | 192 | 192 | +1.35 (+0.71%) | 5,596 |
| 30 Nov 2022 | INR | 185.95 | 194.55 | 185.9 | 190.65 | 190.65 | +5.3 (+2.86%) | 7,512 |
| 29 Nov 2022 | INR | 184.25 | 188.9 | 184.25 | 185.35 | 185.35 | -0.8 (-0.43%) | 3,270 |
| 28 Nov 2022 | INR | 179.55 | 187.8 | 179.55 | 186.15 | 186.15 | +1.45 (+0.79%) | 3,671 |
| 25 Nov 2022 | INR | 187.8 | 189.7 | 183.2 | 184.7 | 184.7 | -2.85 (-1.52%) | 4,788 |
| 24 Nov 2022 | INR | 186.75 | 192.05 | 186.65 | 187.55 | 187.55 | +1.4 (+0.75%) | 3,817 |
| 23 Nov 2022 | INR | 191.25 | 193.15 | 185.35 | 186.15 | 186.15 | -5.1 (-2.67%) | 5,606 |
| 22 Nov 2022 | INR | 199 | 199 | 191 | 191.25 | 191.25 | -1.8 (-0.93%) | 1,866 |
| 21 Nov 2022 | INR | 190.45 | 199.05 | 188 | 193.05 | 193.05 | +6.25 (+3.35%) | 371,600 |
| 18 Nov 2022 | INR | 182 | 189.9 | 182 | 186.8 | 186.8 | +6.6 (+3.66%) | 362,865 |
| 17 Nov 2022 | INR | 179 | 183.2 | 178 | 180.2 | 180.2 | -1.05 (-0.58%) | 2,955 |
| 16 Nov 2022 | INR | 182.8 | 184.7 | 180.35 | 181.25 | 181.25 | -2.15 (-1.17%) | 1,051 |
| 15 Nov 2022 | INR | 186.2 | 187.1 | 183 | 183.4 | 183.4 | -1.45 (-0.78%) | 2,949 |
| 14 Nov 2022 | INR | 188 | 189 | 184.05 | 184.85 | 184.85 | -0.35 (-0.19%) | 1,063 |
| 11 Nov 2022 | INR | 187.2 | 190.65 | 183.45 | 185.2 | 185.2 | 0.0 (0.0%) | 3,421 |
| 10 Nov 2022 | INR | 197.7 | 197.7 | 183.65 | 185.2 | 185.2 | -8.45 (-4.36%) | 4,148 |
| 9 Nov 2022 | INR | 203.65 | 203.65 | 193.2 | 193.65 | 193.65 | -2.85 (-1.45%) | 16,114 |
| 7 Nov 2022 | INR | 192.05 | 199.8 | 188.35 | 196.5 | 196.5 | +3.15 (+1.63%) | 10,811 |
| 4 Nov 2022 | INR | 193.3 | 194.35 | 191.3 | 193.35 | 193.35 | +2.85 (+1.50%) | 648 |
| 3 Nov 2022 | INR | 186.9 | 193.9 | 186.9 | 190.5 | 190.5 | +0.5 (+0.26%) | 5,213 |
| 2 Nov 2022 | INR | 190.05 | 191.95 | 189 | 190 | 190 | -0.05 (-0.03%) | 3,094 |
| 1 Nov 2022 | INR | 193.3 | 196 | 189.3 | 190.05 | 190.05 | -3.3 (-1.71%) | 2,516 |
| 31 Oct 2022 | INR | 194.15 | 197.4 | 192 | 193.35 | 193.35 | -0.35 (-0.18%) | 2,679 |
| 28 Oct 2022 | INR | 196.4 | 198.05 | 192.65 | 193.7 | 193.7 | -1.5 (-0.77%) | 2,942 |
