| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 1,573.95 | 1,573.95 | 1,520 | 1,525.35 | 1,525.35 | -42.95 (-2.74%) | 297,320 |
| 12 Dec 2022 | INR | 1,621 | 1,621 | 1,560 | 1,568.3 | 1,568.3 | -46.45 (-2.88%) | 260,089 |
| 9 Dec 2022 | INR | 1,567.95 | 1,645.95 | 1,567 | 1,614.75 | 1,614.75 | +49 (+3.13%) | 107,304 |
| 8 Dec 2022 | INR | 1,586.2 | 1,586.2 | 1,552.5 | 1,565.75 | 1,565.75 | -12.55 (-0.80%) | 95,695 |
| 7 Dec 2022 | INR | 1,575.05 | 1,588.3 | 1,565 | 1,578.3 | 1,578.3 | +3.15 (+0.20%) | 91,250 |
| 6 Dec 2022 | INR | 1,610 | 1,616.25 | 1,568 | 1,575.15 | 1,575.15 | -35.5 (-2.20%) | 180,421 |
| 5 Dec 2022 | INR | 1,624.4 | 1,644 | 1,601.2 | 1,610.65 | 1,610.65 | -5.7 (-0.35%) | 234,630 |
| 2 Dec 2022 | INR | 1,585 | 1,624 | 1,580.7 | 1,616.35 | 1,616.35 | +30.05 (+1.89%) | 193,392 |
| 1 Dec 2022 | INR | 1,528.7 | 1,600 | 1,528.7 | 1,586.3 | 1,586.3 | +59 (+3.86%) | 344,610 |
| 30 Nov 2022 | INR | 1,590.6 | 1,595.75 | 1,503 | 1,527.3 | 1,527.3 | -61.6 (-3.88%) | 378,096 |
| 29 Nov 2022 | INR | 1,593.3 | 1,611.9 | 1,581.2 | 1,588.9 | 1,588.9 | -4.4 (-0.28%) | 71,684 |
| 28 Nov 2022 | INR | 1,570 | 1,601 | 1,560 | 1,593.3 | 1,593.3 | +20.6 (+1.31%) | 87,831 |
| 25 Nov 2022 | INR | 1,587 | 1,595.85 | 1,562 | 1,572.7 | 1,572.7 | -7.3 (-0.46%) | 30,425 |
| 24 Nov 2022 | INR | 1,565 | 1,590 | 1,560.05 | 1,580 | 1,580 | +8.65 (+0.55%) | 117,204 |
| 23 Nov 2022 | INR | 1,599.2 | 1,637.95 | 1,550.05 | 1,571.35 | 1,571.35 | -27.7 (-1.73%) | 115,541 |
| 22 Nov 2022 | INR | 1,604.9 | 1,629.9 | 1,579.5 | 1,599.05 | 1,599.05 | -7.25 (-0.45%) | 266,761 |
| 21 Nov 2022 | INR | 1,607 | 1,630 | 1,592.2 | 1,606.3 | 1,606.3 | -4.25 (-0.26%) | 112,203 |
| 18 Nov 2022 | INR | 1,628.25 | 1,656 | 1,595.05 | 1,610.55 | 1,610.55 | -14.8 (-0.91%) | 460,908 |
| 17 Nov 2022 | INR | 1,573 | 1,648 | 1,573 | 1,625.35 | 1,625.35 | +52.15 (+3.31%) | 160,404 |
| 16 Nov 2022 | INR | 1,618.8 | 1,618.8 | 1,557.05 | 1,573.2 | 1,573.2 | -38.4 (-2.38%) | 111,733 |
| 15 Nov 2022 | INR | 1,614 | 1,629 | 1,599.05 | 1,611.6 | 1,611.6 | -4.05 (-0.25%) | 73,068 |
| 14 Nov 2022 | INR | 1,607.95 | 1,620 | 1,591.05 | 1,615.65 | 1,615.65 | +15.7 (+0.98%) | 78,841 |
| 11 Nov 2022 | INR | 1,583.05 | 1,624 | 1,583.05 | 1,599.95 | 1,599.95 | +25 (+1.59%) | 203,112 |
| 10 Nov 2022 | INR | 1,593 | 1,600 | 1,565 | 1,574.95 | 1,574.95 | -18.8 (-1.18%) | 111,079 |
| 9 Nov 2022 | INR | 1,574 | 1,605 | 1,554.1 | 1,593.75 | 1,593.75 | +29.55 (+1.89%) | 216,269 |
| 7 Nov 2022 | INR | 1,571.8 | 1,596 | 1,558 | 1,564.2 | 1,564.2 | +0.85 (+0.05%) | 176,515 |
| 4 Nov 2022 | INR | 1,595 | 1,603 | 1,514.55 | 1,563.35 | 1,563.35 | -35.3 (-2.21%) | 518,952 |
| 3 Nov 2022 | INR | 1,607.9 | 1,608.95 | 1,587.3 | 1,598.65 | 1,598.65 | -1.65 (-0.10%) | 193,742 |
| 2 Nov 2022 | INR | 1,608.7 | 1,648 | 1,584.85 | 1,600.3 | 1,600.3 | -0.35 (-0.02%) | 407,777 |
| 1 Nov 2022 | INR | 1,613 | 1,634.95 | 1,597 | 1,600.65 | 1,600.65 | -14.55 (-0.90%) | 206,229 |
