| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,578.7 | 1,582.45 | 1,545.5 | 1,554.55 | 1,554.55 | -20.1 (-1.28%) | 56,971 |
| 8 Dec 2022 | INR | 1,540 | 1,590 | 1,540 | 1,574.65 | 1,574.65 | +30.55 (+1.98%) | 82,225 |
| 7 Dec 2022 | INR | 1,569.7 | 1,569.7 | 1,531 | 1,544.1 | 1,544.1 | -21.55 (-1.38%) | 54,230 |
| 6 Dec 2022 | INR | 1,566.3 | 1,593 | 1,550.1 | 1,565.65 | 1,565.65 | +7.15 (+0.46%) | 170,282 |
| 5 Dec 2022 | INR | 1,517.7 | 1,569 | 1,510 | 1,558.5 | 1,558.5 | +48.85 (+3.24%) | 186,193 |
| 2 Dec 2022 | INR | 1,502.05 | 1,523 | 1,500.85 | 1,509.65 | 1,509.65 | +9.3 (+0.62%) | 73,454 |
| 1 Dec 2022 | INR | 1,507 | 1,512.9 | 1,496 | 1,500.35 | 1,500.35 | +4.05 (+0.27%) | 62,424 |
| 30 Nov 2022 | INR | 1,516.65 | 1,525.9 | 1,494 | 1,496.3 | 1,496.3 | -12.65 (-0.84%) | 84,032 |
| 29 Nov 2022 | INR | 1,515.2 | 1,529 | 1,505 | 1,508.95 | 1,508.95 | -6.2 (-0.41%) | 56,169 |
| 28 Nov 2022 | INR | 1,520 | 1,543 | 1,503.25 | 1,515.15 | 1,515.15 | +2.7 (+0.18%) | 69,492 |
| 25 Nov 2022 | INR | 1,503 | 1,535 | 1,492.05 | 1,512.45 | 1,512.45 | +16.5 (+1.10%) | 105,919 |
| 24 Nov 2022 | INR | 1,498 | 1,509.95 | 1,482 | 1,495.95 | 1,495.95 | +3.1 (+0.21%) | 38,862 |
| 23 Nov 2022 | INR | 1,497.7 | 1,504.95 | 1,484 | 1,492.85 | 1,492.85 | +0.35 (+0.02%) | 60,731 |
| 22 Nov 2022 | INR | 1,505 | 1,518.45 | 1,490 | 1,492.5 | 1,492.5 | -13.35 (-0.89%) | 47,894 |
| 21 Nov 2022 | INR | 1,525 | 1,530.05 | 1,501.3 | 1,505.85 | 1,505.85 | -18.4 (-1.21%) | 27,550 |
| 18 Nov 2022 | INR | 1,513.7 | 1,558 | 1,505 | 1,524.25 | 1,524.25 | +22.7 (+1.51%) | 247,867 |
| 17 Nov 2022 | INR | 1,491 | 1,512.9 | 1,479.6 | 1,501.55 | 1,501.55 | +8.4 (+0.56%) | 78,397 |
| 16 Nov 2022 | INR | 1,500 | 1,513 | 1,490 | 1,493.15 | 1,493.15 | -8.05 (-0.54%) | 175,795 |
| 15 Nov 2022 | INR | 1,519.7 | 1,537.95 | 1,497.65 | 1,501.2 | 1,501.2 | -7.4 (-0.49%) | 96,918 |
| 14 Nov 2022 | INR | 1,515 | 1,532 | 1,503 | 1,508.6 | 1,508.6 | -40.2 (-2.60%) | 123,625 |
| 11 Nov 2022 | INR | 1,559.7 | 1,561 | 1,540 | 1,548.8 | 1,548.8 | +16.45 (+1.07%) | 66,916 |
| 10 Nov 2022 | INR | 1,548 | 1,550 | 1,520 | 1,532.35 | 1,532.35 | -21.25 (-1.37%) | 61,472 |
| 9 Nov 2022 | INR | 1,592 | 1,600 | 1,542 | 1,553.6 | 1,553.6 | -48.35 (-3.02%) | 56,345 |
| 4 Nov 2022 | INR | 1,599.7 | 1,612.05 | 1,590 | 1,601.95 | 1,601.95 | +8.25 (+0.52%) | 36,238 |
| 3 Nov 2022 | INR | 1,589.4 | 1,598 | 1,586 | 1,593.7 | 1,593.7 | -0.25 (-0.02%) | 30,730 |
| 2 Nov 2022 | INR | 1,592.7 | 1,611 | 1,580 | 1,593.95 | 1,593.95 | +20.9 (+1.33%) | 56,659 |
| 1 Nov 2022 | INR | 1,575 | 1,592.85 | 1,560 | 1,573.05 | 1,573.05 | +0.85 (+0.05%) | 74,952 |
| 31 Oct 2022 | INR | 1,605 | 1,614.95 | 1,565 | 1,572.2 | 1,572.2 | -23.45 (-1.47%) | 70,042 |
| 28 Oct 2022 | INR | 1,618 | 1,635 | 1,590 | 1,595.65 | 1,595.65 | -23.4 (-1.45%) | 45,153 |
| 27 Oct 2022 | INR | 1,654.95 | 1,654.95 | 1,616 | 1,619.05 | 1,619.05 | -57.7 (-3.44%) | 37,466 |
