| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2022 | INR | 308.8 | 309.5 | 304.9 | 307 | 307 | -0.25 (-0.08%) | 604,600 |
| 30 Nov 2022 | INR | 301.5 | 307.6 | 301.5 | 307.25 | 307.25 | +4.1 (+1.35%) | 495,920 |
| 29 Nov 2022 | INR | 298.3 | 303.95 | 297.3 | 303.15 | 303.15 | +2.05 (+0.68%) | 495,660 |
| 28 Nov 2022 | INR | 297.1 | 301.95 | 296.4 | 301.1 | 301.1 | +4 (+1.35%) | 576,400 |
| 25 Nov 2022 | INR | 293.4 | 297.8 | 293.4 | 297.1 | 297.1 | +0.9 (+0.30%) | 683,380 |
| 24 Nov 2022 | INR | 300.5 | 301.4 | 292.8 | 296.2 | 296.2 | -4.85 (-1.61%) | 1,090,000 |
| 23 Nov 2022 | INR | 304.1 | 305.7 | 300.05 | 301.05 | 301.05 | -18.5 (-5.79%) | 1,780,000 |
| 22 Nov 2022 | INR | 324.35 | 324.8 | 319.1 | 319.55 | 319.55 | -4.95 (-1.53%) | 1,190,000 |
| 21 Nov 2022 | INR | 323.9 | 325 | 320.65 | 324.5 | 324.5 | +1.1 (+0.34%) | 1,150,000 |
| 18 Nov 2022 | INR | 326.15 | 326.8 | 322 | 323.4 | 323.4 | -0.85 (-0.26%) | 1,230,000 |
| 17 Nov 2022 | INR | 321.95 | 326.8 | 319.95 | 324.25 | 324.25 | +5.2 (+1.63%) | 2,640,000 |
| 16 Nov 2022 | INR | 320 | 321.55 | 315.55 | 319.05 | 319.05 | +4.75 (+1.51%) | 1,640,000 |
| 15 Nov 2022 | INR | 311.5 | 315 | 309.65 | 314.3 | 314.3 | +4.95 (+1.60%) | 996,540 |
| 14 Nov 2022 | INR | 303 | 310 | 302.3 | 309.35 | 309.35 | +12.8 (+4.32%) | 2,420,000 |
| 11 Nov 2022 | INR | 295.15 | 298.3 | 293.3 | 296.55 | 296.55 | +3.7 (+1.26%) | 941,420 |
| 10 Nov 2022 | INR | 292.15 | 293.55 | 289.25 | 292.85 | 292.85 | +0.7 (+0.24%) | 452,300 |
| 9 Nov 2022 | INR | 291.8 | 295 | 291 | 292.15 | 292.15 | +1.35 (+0.46%) | 603,700 |
| 7 Nov 2022 | INR | 290.35 | 293.3 | 288.5 | 290.8 | 290.8 | +1.9 (+0.66%) | 644,150 |
| 4 Nov 2022 | INR | 286.75 | 291 | 286.55 | 288.9 | 288.9 | +3.05 (+1.07%) | 359,040 |
| 3 Nov 2022 | INR | 286.25 | 290.9 | 285.15 | 285.85 | 285.85 | -2.4 (-0.83%) | 317,640 |
| 2 Nov 2022 | INR | 283.6 | 293 | 283.6 | 288.25 | 288.25 | +4.65 (+1.64%) | 1,150,000 |
| 1 Nov 2022 | INR | 283 | 284.7 | 282.6 | 283.6 | 283.6 | -0.1 (-0.04%) | 288,830 |
| 31 Oct 2022 | INR | 284.95 | 285.1 | 282.1 | 283.7 | 283.7 | +0.2 (+0.07%) | 419,180 |
| 28 Oct 2022 | INR | 284 | 285.5 | 283 | 283.5 | 283.5 | -0.6 (-0.21%) | 169,730 |
| 27 Oct 2022 | INR | 286 | 287.8 | 283.1 | 284.1 | 284.1 | -0.1 (-0.04%) | 284,660 |
| 25 Oct 2022 | INR | 283 | 284.7 | 280.55 | 284.2 | 284.2 | +0.95 (+0.34%) | 287,570 |
| 24 Oct 2022 | INR | 283 | 283.75 | 281.3 | 283.25 | 283.25 | +2.1 (+0.75%) | 123,460 |
| 21 Oct 2022 | INR | 278.95 | 283.7 | 278.1 | 281.15 | 281.15 | +2.8 (+1.01%) | 653,510 |
| 20 Oct 2022 | INR | 279.25 | 281 | 277.2 | 278.35 | 278.35 | -3.1 (-1.10%) | 234,040 |
| 19 Oct 2022 | INR | 280 | 284.9 | 280 | 281.45 | 281.45 | +0.9 (+0.32%) | 237,620 |
