| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | INR | 1,586.15 | 1,603.95 | 1,570.1 | 1,592.1 | 1,592.1 | -6.5 (-0.41%) | 1,365,732 |
| 9 Dec 2022 | INR | 1,622 | 1,626.95 | 1,582 | 1,598.6 | 1,598.6 | -20 (-1.24%) | 1,766,412 |
| 8 Dec 2022 | INR | 1,610 | 1,621.8 | 1,600.2 | 1,618.6 | 1,618.6 | +11.9 (+0.74%) | 1,161,239 |
| 7 Dec 2022 | INR | 1,635.4 | 1,642 | 1,593 | 1,606.7 | 1,606.7 | -28.55 (-1.75%) | 2,376,490 |
| 6 Dec 2022 | INR | 1,630 | 1,646.9 | 1,628 | 1,635.25 | 1,635.25 | +1.05 (+0.06%) | 1,177,485 |
| 5 Dec 2022 | INR | 1,650 | 1,655 | 1,631.4 | 1,634.2 | 1,634.2 | -8.45 (-0.51%) | 1,383,542 |
| 2 Dec 2022 | INR | 1,632.2 | 1,653 | 1,625.25 | 1,642.65 | 1,642.65 | +3.85 (+0.23%) | 1,682,841 |
| 1 Dec 2022 | INR | 1,634.8 | 1,642.5 | 1,624.2 | 1,638.8 | 1,638.8 | +12.3 (+0.76%) | 2,111,362 |
| 30 Nov 2022 | INR | 1,634.2 | 1,644.65 | 1,623.3 | 1,626.5 | 1,626.5 | -5.5 (-0.34%) | 2,900,845 |
| 29 Nov 2022 | INR | 1,649 | 1,652.85 | 1,630.05 | 1,632 | 1,632 | -20.85 (-1.26%) | 1,346,735 |
| 28 Nov 2022 | INR | 1,630 | 1,661.9 | 1,628.85 | 1,652.85 | 1,652.85 | +19.15 (+1.17%) | 2,005,182 |
| 25 Nov 2022 | INR | 1,634 | 1,646.95 | 1,624.5 | 1,633.7 | 1,633.7 | -0.3 (-0.02%) | 1,140,578 |
| 24 Nov 2022 | INR | 1,639 | 1,647.45 | 1,620 | 1,634 | 1,634 | -2.2 (-0.13%) | 1,660,403 |
| 23 Nov 2022 | INR | 1,651.6 | 1,656 | 1,630.05 | 1,636.2 | 1,636.2 | -7.15 (-0.44%) | 1,837,952 |
| 22 Nov 2022 | INR | 1,635.05 | 1,659.9 | 1,632 | 1,643.35 | 1,643.35 | +7.5 (+0.46%) | 1,508,906 |
| 21 Nov 2022 | INR | 1,654.4 | 1,657.7 | 1,625 | 1,635.85 | 1,635.85 | -18.55 (-1.12%) | 1,943,750 |
| 18 Nov 2022 | INR | 1,668 | 1,674.65 | 1,641.2 | 1,654.4 | 1,654.4 | -10.2 (-0.61%) | 1,581,747 |
| 17 Nov 2022 | INR | 1,685.6 | 1,699.95 | 1,660.2 | 1,664.6 | 1,664.6 | -21.05 (-1.25%) | 1,875,515 |
| 16 Nov 2022 | INR | 1,713.7 | 1,714.5 | 1,675 | 1,685.65 | 1,685.65 | -22.85 (-1.34%) | 2,040,699 |
| 15 Nov 2022 | INR | 1,723.4 | 1,729.8 | 1,696.3 | 1,708.5 | 1,708.5 | -9.85 (-0.57%) | 1,401,141 |
| 14 Nov 2022 | INR | 1,724 | 1,735 | 1,708.15 | 1,718.35 | 1,718.35 | -0.9 (-0.05%) | 1,459,293 |
| 11 Nov 2022 | INR | 1,740 | 1,748 | 1,707.35 | 1,719.25 | 1,719.25 | +18.9 (+1.11%) | 1,671,510 |
| 10 Nov 2022 | INR | 1,745 | 1,756.9 | 1,694 | 1,700.35 | 1,700.35 | -52.35 (-2.99%) | 2,030,748 |
| 9 Nov 2022 | INR | 1,797.7 | 1,798 | 1,745.55 | 1,752.7 | 1,752.7 | -25.35 (-1.43%) | 1,762,741 |
| 7 Nov 2022 | INR | 1,813.2 | 1,817.9 | 1,765.55 | 1,778.05 | 1,778.05 | -22.65 (-1.26%) | 2,464,569 |
| 4 Nov 2022 | INR | 1,722.9 | 1,805 | 1,721.05 | 1,800.7 | 1,800.7 | +77.2 (+4.48%) | 6,981,242 |
| 3 Nov 2022 | INR | 1,697.9 | 1,732.5 | 1,694 | 1,723.5 | 1,723.5 | +13.1 (+0.77%) | 2,205,874 |
| 2 Nov 2022 | INR | 1,705 | 1,722.5 | 1,699.25 | 1,710.4 | 1,710.4 | +1.35 (+0.08%) | 2,036,615 |
| 1 Nov 2022 | INR | 1,692 | 1,714.7 | 1,691 | 1,709.05 | 1,709.05 | +21.55 (+1.28%) | 2,002,317 |
| 31 Oct 2022 | INR | 1,665 | 1,689.85 | 1,662.15 | 1,687.5 | 1,687.5 | +34.1 (+2.06%) | 2,217,631 |
