| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,165.15 | 1,178.25 | 1,140.4 | 1,148.45 | 1,148.45 | -6.35 (-0.55%) | 3,864 |
| 8 Dec 2022 | INR | 1,180 | 1,187.15 | 1,150.95 | 1,154.8 | 1,154.8 | -22.45 (-1.91%) | 12,861 |
| 7 Dec 2022 | INR | 1,183.05 | 1,195.95 | 1,172.4 | 1,177.25 | 1,177.25 | -14.85 (-1.25%) | 2,774 |
| 6 Dec 2022 | INR | 1,201.8 | 1,212.85 | 1,189 | 1,192.1 | 1,192.1 | -11.7 (-0.97%) | 5,001 |
| 5 Dec 2022 | INR | 1,214.6 | 1,219.75 | 1,199.45 | 1,203.8 | 1,203.8 | -5.9 (-0.49%) | 3,651 |
| 2 Dec 2022 | INR | 1,218.95 | 1,218.95 | 1,205 | 1,209.7 | 1,209.7 | +6.65 (+0.55%) | 2,490 |
| 1 Dec 2022 | INR | 1,220 | 1,224.4 | 1,201.8 | 1,203.05 | 1,203.05 | -6.3 (-0.52%) | 6,362 |
| 30 Nov 2022 | INR | 1,217.8 | 1,218.4 | 1,203.95 | 1,209.35 | 1,209.35 | +6.65 (+0.55%) | 4,948 |
| 29 Nov 2022 | INR | 1,213 | 1,215.45 | 1,195.6 | 1,202.7 | 1,202.7 | -7.9 (-0.65%) | 6,138 |
| 28 Nov 2022 | INR | 1,199 | 1,215.15 | 1,190.3 | 1,210.6 | 1,210.6 | +20.85 (+1.75%) | 4,308 |
| 25 Nov 2022 | INR | 1,164.35 | 1,197.4 | 1,156.15 | 1,189.75 | 1,189.75 | +39.8 (+3.46%) | 16,475 |
| 24 Nov 2022 | INR | 1,153 | 1,162.65 | 1,127.55 | 1,149.95 | 1,149.95 | -4.1 (-0.36%) | 7,812 |
| 23 Nov 2022 | INR | 1,180.05 | 1,188.2 | 1,150 | 1,154.05 | 1,154.05 | -23.2 (-1.97%) | 18,884 |
| 22 Nov 2022 | INR | 1,187.05 | 1,198 | 1,172.25 | 1,177.25 | 1,177.25 | -10.65 (-0.90%) | 6,946 |
| 21 Nov 2022 | INR | 1,201.05 | 1,217.15 | 1,180.6 | 1,187.9 | 1,187.9 | -26.6 (-2.19%) | 9,984 |
| 18 Nov 2022 | INR | 1,223.4 | 1,246.75 | 1,200 | 1,214.5 | 1,214.5 | 0.0 (0.0%) | 5,738 |
| 17 Nov 2022 | INR | 1,219.1 | 1,225 | 1,205.05 | 1,214.5 | 1,214.5 | +6.1 (+0.50%) | 4,878 |
| 16 Nov 2022 | INR | 1,243.95 | 1,243.95 | 1,202.25 | 1,208.4 | 1,208.4 | -20.95 (-1.70%) | 9,737 |
| 15 Nov 2022 | INR | 1,250.15 | 1,261.15 | 1,224.55 | 1,229.35 | 1,229.35 | -21.7 (-1.73%) | 8,426 |
| 14 Nov 2022 | INR | 1,299.95 | 1,299.95 | 1,247.3 | 1,251.05 | 1,251.05 | -29.9 (-2.33%) | 5,954 |
| 11 Nov 2022 | INR | 1,235 | 1,290 | 1,230 | 1,280.95 | 1,280.95 | +59.3 (+4.85%) | 15,520 |
| 10 Nov 2022 | INR | 1,241.3 | 1,254.15 | 1,215.65 | 1,221.65 | 1,221.65 | -27.4 (-2.19%) | 8,174 |
| 9 Nov 2022 | INR | 1,248.05 | 1,275 | 1,245 | 1,249.05 | 1,249.05 | -0.4 (-0.03%) | 12,346 |
| 7 Nov 2022 | INR | 1,276.9 | 1,276.9 | 1,245.05 | 1,249.45 | 1,249.45 | -11.75 (-0.93%) | 10,591 |
| 4 Nov 2022 | INR | 1,274.25 | 1,283.6 | 1,253.55 | 1,261.2 | 1,261.2 | -13.9 (-1.09%) | 9,589 |
| 3 Nov 2022 | INR | 1,285 | 1,292.5 | 1,273 | 1,275.1 | 1,275.1 | -9.9 (-0.77%) | 7,141 |
| 2 Nov 2022 | INR | 1,279.9 | 1,291.1 | 1,279.9 | 1,285 | 1,285 | +0.15 (+0.01%) | 5,001 |
| 1 Nov 2022 | INR | 1,305 | 1,320 | 1,280.35 | 1,284.85 | 1,284.85 | -23.6 (-1.80%) | 15,034 |
| 31 Oct 2022 | INR | 1,317.8 | 1,338.7 | 1,293 | 1,308.45 | 1,308.45 | -7.05 (-0.54%) | 12,397 |
| 28 Oct 2022 | INR | 1,343.55 | 1,343.55 | 1,310 | 1,315.5 | 1,315.5 | -40.1 (-2.96%) | 6,077 |
