| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,528.9 | 1,534.95 | 1,496.75 | 1,505.6 | 1,505.6 | -14.5 (-0.95%) | 19,939 |
| 8 Dec 2022 | INR | 1,530.05 | 1,541 | 1,508.1 | 1,520.1 | 1,520.1 | -15.45 (-1.01%) | 9,934 |
| 7 Dec 2022 | INR | 1,563.6 | 1,571.8 | 1,519.2 | 1,535.55 | 1,535.55 | -31.9 (-2.04%) | 7,237 |
| 6 Dec 2022 | INR | 1,530.05 | 1,574.9 | 1,530.05 | 1,567.45 | 1,567.45 | +24.9 (+1.61%) | 24,117 |
| 5 Dec 2022 | INR | 1,604.9 | 1,604.9 | 1,526 | 1,542.55 | 1,542.55 | -77.1 (-4.76%) | 37,822 |
| 2 Dec 2022 | INR | 1,616.3 | 1,621.05 | 1,593.85 | 1,619.65 | 1,619.65 | +9.9 (+0.62%) | 23,612 |
| 1 Dec 2022 | INR | 1,613.85 | 1,621 | 1,605 | 1,609.75 | 1,609.75 | +11.25 (+0.70%) | 20,710 |
| 30 Nov 2022 | INR | 1,586 | 1,623.55 | 1,586 | 1,598.5 | 1,598.5 | +14.8 (+0.93%) | 25,201 |
| 29 Nov 2022 | INR | 1,582 | 1,616 | 1,579 | 1,583.7 | 1,583.7 | +7.8 (+0.49%) | 11,523 |
| 28 Nov 2022 | INR | 1,537.05 | 1,584 | 1,535.8 | 1,575.9 | 1,575.9 | +40.1 (+2.61%) | 16,760 |
| 25 Nov 2022 | INR | 1,496.05 | 1,540 | 1,490 | 1,535.8 | 1,535.8 | +40.1 (+2.68%) | 36,827 |
| 24 Nov 2022 | INR | 1,459.95 | 1,503.5 | 1,448.2 | 1,495.7 | 1,495.7 | +53.3 (+3.70%) | 29,896 |
| 23 Nov 2022 | INR | 1,475 | 1,494.95 | 1,431.15 | 1,442.4 | 1,442.4 | -28.2 (-1.92%) | 14,811 |
| 22 Nov 2022 | INR | 1,482.05 | 1,513.15 | 1,461.6 | 1,470.6 | 1,470.6 | -18.3 (-1.23%) | 19,035 |
| 21 Nov 2022 | INR | 1,501.05 | 1,539.95 | 1,472 | 1,488.9 | 1,488.9 | -29.9 (-1.97%) | 26,726 |
| 18 Nov 2022 | INR | 1,523.4 | 1,539.7 | 1,511.35 | 1,518.8 | 1,518.8 | -2.65 (-0.17%) | 27,129 |
| 17 Nov 2022 | INR | 1,549.9 | 1,549.9 | 1,509.4 | 1,521.45 | 1,521.45 | -13.95 (-0.91%) | 20,515 |
| 16 Nov 2022 | INR | 1,534.95 | 1,552.1 | 1,508.3 | 1,535.4 | 1,535.4 | +2.25 (+0.15%) | 26,124 |
| 15 Nov 2022 | INR | 1,519.95 | 1,551 | 1,489 | 1,533.15 | 1,533.15 | +20.35 (+1.35%) | 18,361 |
| 14 Nov 2022 | INR | 1,453.95 | 1,528.1 | 1,425.05 | 1,512.8 | 1,512.8 | +75.4 (+5.25%) | 44,581 |
| 11 Nov 2022 | INR | 1,481 | 1,518.55 | 1,430 | 1,437.4 | 1,437.4 | -36.6 (-2.48%) | 14,397 |
| 10 Nov 2022 | INR | 1,518 | 1,518 | 1,465.55 | 1,474 | 1,474 | -44.9 (-2.96%) | 24,804 |
| 9 Nov 2022 | INR | 1,559.35 | 1,568.2 | 1,512.2 | 1,518.9 | 1,518.9 | -31.45 (-2.03%) | 10,415 |
| 7 Nov 2022 | INR | 1,592 | 1,592 | 1,543.85 | 1,550.35 | 1,550.35 | -24.15 (-1.53%) | 13,700 |
| 4 Nov 2022 | INR | 1,568.4 | 1,584 | 1,546.95 | 1,574.5 | 1,574.5 | -6 (-0.38%) | 11,182 |
| 3 Nov 2022 | INR | 1,577 | 1,603 | 1,567.15 | 1,580.5 | 1,580.5 | -23.6 (-1.47%) | 31,058 |
| 2 Nov 2022 | INR | 1,617.95 | 1,618.8 | 1,596.45 | 1,604.1 | 1,604.1 | -3 (-0.19%) | 10,659 |
| 1 Nov 2022 | INR | 1,601.9 | 1,620.3 | 1,601.85 | 1,607.1 | 1,607.1 | +2.65 (+0.17%) | 15,970 |
| 31 Oct 2022 | INR | 1,633 | 1,635.8 | 1,593.5 | 1,604.45 | 1,604.45 | -28.65 (-1.75%) | 9,966 |
| 28 Oct 2022 | INR | 1,602.45 | 1,649.8 | 1,602.45 | 1,633.1 | 1,633.1 | +12.55 (+0.77%) | 7,935 |
