| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,624 | 1,634 | 1,619.3 | 1,631.3 | 1,631.3 | +11.8 (+0.73%) | 250,914 |
| 8 Dec 2022 | INR | 1,611.05 | 1,626 | 1,604.35 | 1,619.5 | 1,619.5 | +9.55 (+0.59%) | 6,497,924 |
| 7 Dec 2022 | INR | 1,610 | 1,618.75 | 1,604.25 | 1,609.95 | 1,609.95 | -2 (-0.12%) | 108,431 |
| 6 Dec 2022 | INR | 1,600.25 | 1,613.95 | 1,600.25 | 1,611.95 | 1,611.95 | -0.35 (-0.02%) | 133,795 |
| 5 Dec 2022 | INR | 1,607 | 1,614.55 | 1,596.4 | 1,612.3 | 1,612.3 | +5.2 (+0.32%) | 158,848 |
| 2 Dec 2022 | INR | 1,610.35 | 1,616.75 | 1,605.05 | 1,607.1 | 1,607.1 | -12.05 (-0.74%) | 169,170 |
| 1 Dec 2022 | INR | 1,618 | 1,636.95 | 1,615 | 1,619.15 | 1,619.15 | +10.4 (+0.65%) | 295,851 |
| 30 Nov 2022 | INR | 1,597 | 1,612.5 | 1,595.9 | 1,608.75 | 1,608.75 | +11.1 (+0.69%) | 109,085 |
| 29 Nov 2022 | INR | 1,594 | 1,611.95 | 1,592.65 | 1,597.65 | 1,597.65 | -2.1 (-0.13%) | 110,771 |
| 28 Nov 2022 | INR | 1,606.4 | 1,607.2 | 1,594 | 1,599.75 | 1,599.75 | -17.45 (-1.08%) | 509,589 |
| 25 Nov 2022 | INR | 1,627.35 | 1,631.4 | 1,614.05 | 1,617.2 | 1,617.2 | -8.7 (-0.54%) | 239,678 |
| 24 Nov 2022 | INR | 1,604 | 1,632.15 | 1,599.05 | 1,625.9 | 1,625.9 | +26.9 (+1.68%) | 252,002 |
| 23 Nov 2022 | INR | 1,608.9 | 1,608.9 | 1,593.95 | 1,599 | 1,599 | +5.1 (+0.32%) | 168,975 |
| 22 Nov 2022 | INR | 1,596 | 1,604.65 | 1,591.25 | 1,593.9 | 1,593.9 | -3.1 (-0.19%) | 158,394 |
| 21 Nov 2022 | INR | 1,606.55 | 1,610 | 1,590.4 | 1,597 | 1,597 | -16.55 (-1.03%) | 169,473 |
| 18 Nov 2022 | INR | 1,620.2 | 1,622.7 | 1,605.35 | 1,613.55 | 1,613.55 | -3.75 (-0.23%) | 2,487,341 |
| 17 Nov 2022 | INR | 1,616 | 1,631.45 | 1,613.65 | 1,617.3 | 1,617.3 | -14.95 (-0.92%) | 240,335 |
| 16 Nov 2022 | INR | 1,608 | 1,642 | 1,608 | 1,632.25 | 1,632.25 | +12.9 (+0.80%) | 344,525 |
| 15 Nov 2022 | INR | 1,620.55 | 1,623.05 | 1,605.35 | 1,619.35 | 1,619.35 | +4.95 (+0.31%) | 155,177 |
| 14 Nov 2022 | INR | 1,610.25 | 1,628 | 1,598.8 | 1,614.4 | 1,614.4 | +3.45 (+0.21%) | 188,557 |
| 11 Nov 2022 | INR | 1,538 | 1,636.35 | 1,537.55 | 1,610.95 | 1,610.95 | +85.7 (+5.62%) | 1,897,296 |
| 10 Nov 2022 | INR | 1,492.05 | 1,527.75 | 1,492.05 | 1,525.25 | 1,525.25 | +17 (+1.13%) | 104,316 |
| 9 Nov 2022 | INR | 1,508.55 | 1,516.25 | 1,503.6 | 1,508.25 | 1,508.25 | -0.55 (-0.04%) | 190,760 |
| 7 Nov 2022 | INR | 1,512 | 1,512 | 1,492.45 | 1,508.8 | 1,508.8 | +11.7 (+0.78%) | 121,464 |
| 4 Nov 2022 | INR | 1,501 | 1,516 | 1,490 | 1,497.1 | 1,497.1 | -11.5 (-0.76%) | 311,429 |
| 3 Nov 2022 | INR | 1,499 | 1,520.4 | 1,498 | 1,508.6 | 1,508.6 | -5.35 (-0.35%) | 253,289 |
| 2 Nov 2022 | INR | 1,513.1 | 1,527.95 | 1,512 | 1,513.95 | 1,513.95 | -0.1 (-0.01%) | 347,713 |
| 1 Nov 2022 | INR | 1,500 | 1,529 | 1,499.95 | 1,514.05 | 1,514.05 | +17.65 (+1.18%) | 1,026,211 |
| 31 Oct 2022 | INR | 1,465 | 1,498 | 1,465 | 1,496.4 | 1,496.4 | +37.9 (+2.60%) | 156,232 |
| 28 Oct 2022 | INR | 1,450 | 1,466.9 | 1,448.75 | 1,458.5 | 1,458.5 | +4.25 (+0.29%) | 118,436 |
