| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 1,675.4 | 1,695.3 | 1,667.1 | 1,684.75 | 1,684.75 | +14.45 (+0.87%) | 435,765 |
| 12 Dec 2022 | INR | 1,679.05 | 1,681.35 | 1,661.5 | 1,670.3 | 1,670.3 | -8.75 (-0.52%) | 338,935 |
| 9 Dec 2022 | INR | 1,682.6 | 1,696.7 | 1,670 | 1,679.05 | 1,679.05 | +3.4 (+0.20%) | 254,358 |
| 8 Dec 2022 | INR | 1,690 | 1,696.85 | 1,671.4 | 1,675.65 | 1,675.65 | -13.8 (-0.82%) | 541,673 |
| 7 Dec 2022 | INR | 1,720 | 1,720 | 1,683 | 1,689.45 | 1,689.45 | -24.9 (-1.45%) | 383,827 |
| 6 Dec 2022 | INR | 1,730 | 1,737.65 | 1,712 | 1,714.35 | 1,714.35 | -20.7 (-1.19%) | 142,980 |
| 5 Dec 2022 | INR | 1,735.25 | 1,738.85 | 1,722.7 | 1,735.05 | 1,735.05 | -0.2 (-0.01%) | 175,391 |
| 2 Dec 2022 | INR | 1,714.05 | 1,737.95 | 1,710.15 | 1,735.25 | 1,735.25 | +15.9 (+0.92%) | 339,069 |
| 1 Dec 2022 | INR | 1,726.5 | 1,726.5 | 1,704.25 | 1,719.35 | 1,719.35 | +1.5 (+0.09%) | 371,998 |
| 30 Nov 2022 | INR | 1,708.95 | 1,725.95 | 1,697 | 1,717.85 | 1,717.85 | +15.8 (+0.93%) | 386,776 |
| 29 Nov 2022 | INR | 1,712.05 | 1,722.5 | 1,697.55 | 1,702.05 | 1,702.05 | -9.4 (-0.55%) | 202,703 |
| 28 Nov 2022 | INR | 1,711.3 | 1,726.75 | 1,708.05 | 1,711.45 | 1,711.45 | +1.15 (+0.07%) | 219,628 |
| 25 Nov 2022 | INR | 1,689.45 | 1,712.25 | 1,683 | 1,710.3 | 1,710.3 | +20.85 (+1.23%) | 195,917 |
| 24 Nov 2022 | INR | 1,705.3 | 1,705.9 | 1,684 | 1,689.45 | 1,689.45 | -7.35 (-0.43%) | 245,390 |
| 23 Nov 2022 | INR | 1,684.95 | 1,709.45 | 1,684.05 | 1,696.8 | 1,696.8 | +16.55 (+0.98%) | 448,427 |
| 22 Nov 2022 | INR | 1,675.35 | 1,686.7 | 1,675.35 | 1,680.25 | 1,680.25 | +4.9 (+0.29%) | 167,324 |
| 21 Nov 2022 | INR | 1,679.95 | 1,687.55 | 1,666.5 | 1,675.35 | 1,675.35 | -2.25 (-0.13%) | 328,682 |
| 18 Nov 2022 | INR | 1,687.1 | 1,692 | 1,670.1 | 1,677.6 | 1,677.6 | -5.65 (-0.34%) | 260,297 |
| 17 Nov 2022 | INR | 1,700 | 1,700 | 1,679.1 | 1,683.25 | 1,683.25 | -16.1 (-0.95%) | 479,923 |
| 16 Nov 2022 | INR | 1,705 | 1,718.7 | 1,692.35 | 1,699.35 | 1,699.35 | -5.2 (-0.31%) | 312,669 |
| 15 Nov 2022 | INR | 1,744.7 | 1,754.9 | 1,685.8 | 1,704.55 | 1,704.55 | -34.8 (-2.00%) | 590,637 |
| 14 Nov 2022 | INR | 1,758.6 | 1,764.3 | 1,725 | 1,739.35 | 1,739.35 | -10.5 (-0.60%) | 366,836 |
| 11 Nov 2022 | INR | 1,778.8 | 1,785 | 1,733.05 | 1,749.85 | 1,749.85 | -30.85 (-1.73%) | 1,168,262 |
| 10 Nov 2022 | INR | 1,800.95 | 1,811.45 | 1,765.25 | 1,780.7 | 1,780.7 | -30.9 (-1.71%) | 267,655 |
| 9 Nov 2022 | INR | 1,825 | 1,828.5 | 1,797.5 | 1,811.6 | 1,811.6 | +3.6 (+0.20%) | 273,450 |
| 7 Nov 2022 | INR | 1,820 | 1,826.1 | 1,801.45 | 1,808 | 1,808 | -3.6 (-0.20%) | 122,076 |
| 4 Nov 2022 | INR | 1,831.7 | 1,839.4 | 1,800 | 1,811.6 | 1,811.6 | -20.5 (-1.12%) | 211,896 |
| 3 Nov 2022 | INR | 1,852.45 | 1,866.7 | 1,826.1 | 1,832.1 | 1,832.1 | -28.55 (-1.53%) | 216,610 |
| 2 Nov 2022 | INR | 1,835 | 1,866.1 | 1,822.7 | 1,860.65 | 1,860.65 | +22.9 (+1.25%) | 460,343 |
| 1 Nov 2022 | INR | 1,831 | 1,843.95 | 1,819 | 1,837.75 | 1,837.75 | +9.4 (+0.51%) | 152,680 |
