| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,122.05 | 1,128.45 | 1,090.65 | 1,102.75 | 1,102.75 | -17.85 (-1.59%) | 9,419 |
| 8 Dec 2022 | INR | 1,109.35 | 1,124.5 | 1,107.4 | 1,120.6 | 1,120.6 | +12.8 (+1.16%) | 7,611 |
| 7 Dec 2022 | INR | 1,118.9 | 1,121.4 | 1,101 | 1,107.8 | 1,107.8 | -6.75 (-0.61%) | 10,300 |
| 6 Dec 2022 | INR | 1,115 | 1,139.4 | 1,111.95 | 1,114.55 | 1,114.55 | -26.8 (-2.35%) | 11,914 |
| 5 Dec 2022 | INR | 1,134.9 | 1,158.75 | 1,132.05 | 1,141.35 | 1,141.35 | +6.45 (+0.57%) | 21,408 |
| 2 Dec 2022 | INR | 1,117.95 | 1,137.9 | 1,104.85 | 1,134.9 | 1,134.9 | +24.3 (+2.19%) | 33,133 |
| 1 Dec 2022 | INR | 1,090.05 | 1,113.9 | 1,082.9 | 1,110.6 | 1,110.6 | +29.5 (+2.73%) | 39,432 |
| 30 Nov 2022 | INR | 1,085 | 1,094.65 | 1,075.05 | 1,081.1 | 1,081.1 | -4.7 (-0.43%) | 6,833 |
| 29 Nov 2022 | INR | 1,096.7 | 1,098.6 | 1,085 | 1,085.8 | 1,085.8 | -3.55 (-0.33%) | 14,315 |
| 28 Nov 2022 | INR | 1,085 | 1,093 | 1,075.55 | 1,089.35 | 1,089.35 | +11.1 (+1.03%) | 30,052 |
| 25 Nov 2022 | INR | 1,073.65 | 1,083.35 | 1,064.5 | 1,078.25 | 1,078.25 | +4.9 (+0.46%) | 10,142 |
| 24 Nov 2022 | INR | 1,051.6 | 1,075 | 1,051.6 | 1,073.35 | 1,073.35 | +19.25 (+1.83%) | 21,040 |
| 23 Nov 2022 | INR | 1,050.05 | 1,064.35 | 1,049.15 | 1,054.1 | 1,054.1 | +0.65 (+0.06%) | 11,207 |
| 22 Nov 2022 | INR | 1,056 | 1,067 | 1,047.15 | 1,053.45 | 1,053.45 | -6.15 (-0.58%) | 19,763 |
| 21 Nov 2022 | INR | 1,061.9 | 1,066.85 | 1,049.05 | 1,059.6 | 1,059.6 | -2.25 (-0.21%) | 36,498 |
| 18 Nov 2022 | INR | 1,080.05 | 1,085.1 | 1,057.85 | 1,061.85 | 1,061.85 | -20.5 (-1.89%) | 17,534 |
| 17 Nov 2022 | INR | 1,080 | 1,092 | 1,079.75 | 1,082.35 | 1,082.35 | +1.75 (+0.16%) | 45,815 |
| 16 Nov 2022 | INR | 1,120 | 1,122.65 | 1,077 | 1,080.6 | 1,080.6 | -39.2 (-3.50%) | 36,187 |
| 15 Nov 2022 | INR | 1,078.05 | 1,126.25 | 1,077.45 | 1,119.8 | 1,119.8 | +31.55 (+2.90%) | 112,305 |
| 14 Nov 2022 | INR | 1,073.6 | 1,100.5 | 1,073.6 | 1,088.25 | 1,088.25 | +14.4 (+1.34%) | 21,381 |
| 11 Nov 2022 | INR | 1,100 | 1,108.45 | 1,040.85 | 1,073.85 | 1,073.85 | -31.5 (-2.85%) | 92,353 |
| 10 Nov 2022 | INR | 1,112.05 | 1,133.3 | 1,097.55 | 1,105.35 | 1,105.35 | -13.25 (-1.18%) | 55,449 |
| 9 Nov 2022 | INR | 1,124 | 1,140.65 | 1,109.25 | 1,118.6 | 1,118.6 | +5.55 (+0.50%) | 39,201 |
| 7 Nov 2022 | INR | 1,078.55 | 1,124 | 1,078.55 | 1,113.05 | 1,113.05 | +33.45 (+3.10%) | 84,730 |
| 4 Nov 2022 | INR | 1,052.05 | 1,085.7 | 1,052.05 | 1,079.6 | 1,079.6 | +21.7 (+2.05%) | 30,347 |
| 3 Nov 2022 | INR | 1,050.55 | 1,067.6 | 1,046.8 | 1,057.9 | 1,057.9 | -2.85 (-0.27%) | 19,588 |
| 2 Nov 2022 | INR | 1,062 | 1,082 | 1,052.2 | 1,060.75 | 1,060.75 | -6.15 (-0.58%) | 14,883 |
| 1 Nov 2022 | INR | 1,042.95 | 1,078.7 | 1,042.95 | 1,066.9 | 1,066.9 | +23.05 (+2.21%) | 67,699 |
| 31 Oct 2022 | INR | 1,046 | 1,051.1 | 1,034.95 | 1,043.85 | 1,043.85 | -2.95 (-0.28%) | 9,783 |
| 28 Oct 2022 | INR | 1,043.75 | 1,057.5 | 1,037.8 | 1,046.8 | 1,046.8 | +5.1 (+0.49%) | 9,891 |
