| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 1,071.5 | 1,074.8 | 1,030.5 | 1,035.5 | 1,035.5 | -38.4 (-3.58%) | 144,285 |
| 8 Dec 2022 | INR | 1,080 | 1,080.8 | 1,070.5 | 1,073.9 | 1,073.9 | -5.55 (-0.51%) | 43,921 |
| 7 Dec 2022 | INR | 1,087.5 | 1,087.5 | 1,074.75 | 1,079.45 | 1,079.45 | -9.25 (-0.85%) | 125,865 |
| 6 Dec 2022 | INR | 1,085.55 | 1,094.8 | 1,080.6 | 1,088.7 | 1,088.7 | -11 (-1.00%) | 89,063 |
| 5 Dec 2022 | INR | 1,115.05 | 1,120.05 | 1,096.5 | 1,099.7 | 1,099.7 | -14.85 (-1.33%) | 106,857 |
| 2 Dec 2022 | INR | 1,101 | 1,116 | 1,100.05 | 1,114.55 | 1,114.55 | +12.75 (+1.16%) | 158,201 |
| 1 Dec 2022 | INR | 1,087 | 1,107.8 | 1,087 | 1,101.8 | 1,101.8 | +24.5 (+2.27%) | 224,720 |
| 30 Nov 2022 | INR | 1,075.5 | 1,080.9 | 1,063 | 1,077.3 | 1,077.3 | +2.05 (+0.19%) | 102,144 |
| 29 Nov 2022 | INR | 1,077.2 | 1,085.4 | 1,072.3 | 1,075.25 | 1,075.25 | -2.1 (-0.19%) | 113,357 |
| 28 Nov 2022 | INR | 1,075 | 1,091 | 1,071.2 | 1,077.35 | 1,077.35 | -2.55 (-0.24%) | 198,168 |
| 25 Nov 2022 | INR | 1,069.15 | 1,082.95 | 1,061 | 1,079.9 | 1,079.9 | +10.75 (+1.01%) | 46,254 |
| 24 Nov 2022 | INR | 1,047.1 | 1,070.4 | 1,045.7 | 1,069.15 | 1,069.15 | +25 (+2.39%) | 248,464 |
| 23 Nov 2022 | INR | 1,058 | 1,058.85 | 1,041.85 | 1,044.15 | 1,044.15 | -6.95 (-0.66%) | 161,835 |
| 22 Nov 2022 | INR | 1,040 | 1,052.7 | 1,036.1 | 1,051.1 | 1,051.1 | +8.8 (+0.84%) | 23,844 |
| 21 Nov 2022 | INR | 1,059.2 | 1,059.2 | 1,038 | 1,042.3 | 1,042.3 | -18.9 (-1.78%) | 146,650 |
| 18 Nov 2022 | INR | 1,059 | 1,066 | 1,045.85 | 1,061.2 | 1,061.2 | +2.45 (+0.23%) | 252,174 |
| 17 Nov 2022 | INR | 1,058 | 1,060.9 | 1,047.6 | 1,058.75 | 1,058.75 | -8.5 (-0.80%) | 158,472 |
| 16 Nov 2022 | INR | 1,062.2 | 1,074.95 | 1,059.2 | 1,067.25 | 1,067.25 | +0.55 (+0.05%) | 44,536 |
| 15 Nov 2022 | INR | 1,062.05 | 1,070.55 | 1,050.1 | 1,066.7 | 1,066.7 | +0.85 (+0.08%) | 204,656 |
| 14 Nov 2022 | INR | 1,059.15 | 1,074 | 1,055.5 | 1,065.85 | 1,065.85 | +7.25 (+0.68%) | 62,747 |
| 11 Nov 2022 | INR | 1,045.2 | 1,065.5 | 1,045 | 1,058.6 | 1,058.6 | +37.15 (+3.64%) | 364,384 |
| 10 Nov 2022 | INR | 1,019.95 | 1,033.5 | 1,005.6 | 1,021.45 | 1,021.45 | -7.65 (-0.74%) | 281,433 |
| 9 Nov 2022 | INR | 1,045 | 1,049.65 | 1,025.1 | 1,029.1 | 1,029.1 | -24.45 (-2.32%) | 349,424 |
| 7 Nov 2022 | INR | 1,053.9 | 1,066.8 | 1,044.5 | 1,053.55 | 1,053.55 | -0.15 (-0.01%) | 276,720 |
| 4 Nov 2022 | INR | 1,053 | 1,058.45 | 1,039.05 | 1,053.7 | 1,053.7 | +0.75 (+0.07%) | 65,646 |
| 3 Nov 2022 | INR | 1,073.7 | 1,073.7 | 1,050.05 | 1,052.95 | 1,052.95 | -28.75 (-2.66%) | 162,889 |
| 2 Nov 2022 | INR | 1,072.95 | 1,098.45 | 1,066.25 | 1,081.7 | 1,081.7 | +10.05 (+0.94%) | 189,286 |
| 1 Nov 2022 | INR | 1,066 | 1,079.9 | 1,047.55 | 1,071.65 | 1,071.65 | +8.15 (+0.77%) | 222,715 |
| 31 Oct 2022 | INR | 1,050 | 1,078 | 1,050 | 1,063.5 | 1,063.5 | +15.55 (+1.48%) | 143,095 |
| 28 Oct 2022 | INR | 1,077.4 | 1,080 | 1,045.5 | 1,047.95 | 1,047.95 | -27.2 (-2.53%) | 52,578 |
