| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 145.4 | 146 | 137.8 | 139.25 | 139.25 | -4.8 (-3.33%) | 87,297 |
| 8 Dec 2022 | INR | 145.6 | 146.95 | 143.55 | 144.05 | 144.05 | -0.4 (-0.28%) | 26,513 |
| 7 Dec 2022 | INR | 147.7 | 147.9 | 143.7 | 144.45 | 144.45 | -2.7 (-1.83%) | 41,081 |
| 6 Dec 2022 | INR | 149.9 | 152 | 146.6 | 147.15 | 147.15 | -1.55 (-1.04%) | 51,922 |
| 5 Dec 2022 | INR | 149.8 | 152 | 146.25 | 148.7 | 148.7 | +1.35 (+0.92%) | 73,810 |
| 2 Dec 2022 | INR | 147.8 | 148.2 | 144.3 | 147.35 | 147.35 | +1.85 (+1.27%) | 26,484 |
| 1 Dec 2022 | INR | 145.1 | 147.5 | 143.15 | 145.5 | 145.5 | +1.05 (+0.73%) | 17,804 |
| 30 Nov 2022 | INR | 146.9 | 147.95 | 143.9 | 144.45 | 144.45 | -2.2 (-1.50%) | 21,868 |
| 29 Nov 2022 | INR | 143.45 | 149.2 | 143.45 | 146.65 | 146.65 | +2.4 (+1.66%) | 32,826 |
| 28 Nov 2022 | INR | 146.9 | 149.8 | 143.3 | 144.25 | 144.25 | -1.85 (-1.27%) | 39,260 |
| 25 Nov 2022 | INR | 147 | 148.8 | 145.6 | 146.1 | 146.1 | -0.3 (-0.20%) | 24,640 |
| 24 Nov 2022 | INR | 147.6 | 150.2 | 145.75 | 146.4 | 146.4 | -1.2 (-0.81%) | 26,537 |
| 23 Nov 2022 | INR | 146.9 | 151.7 | 144.05 | 147.6 | 147.6 | +2.55 (+1.76%) | 78,040 |
| 22 Nov 2022 | INR | 144.6 | 146.9 | 143.25 | 145.05 | 145.05 | -0.05 (-0.03%) | 17,580 |
| 21 Nov 2022 | INR | 145.95 | 146.35 | 143.1 | 145.1 | 145.1 | +0.35 (+0.24%) | 16,469 |
| 18 Nov 2022 | INR | 143.45 | 145.95 | 140.65 | 144.75 | 144.75 | +4.4 (+3.14%) | 55,156 |
| 17 Nov 2022 | INR | 144.55 | 145.9 | 139.8 | 140.35 | 140.35 | -4.1 (-2.84%) | 32,264 |
| 16 Nov 2022 | INR | 148.45 | 148.55 | 144 | 144.45 | 144.45 | -1.25 (-0.86%) | 26,640 |
| 15 Nov 2022 | INR | 143.5 | 148.55 | 142.1 | 145.7 | 145.7 | +0.25 (+0.17%) | 50,877 |
| 14 Nov 2022 | INR | 151.45 | 151.45 | 145 | 145.45 | 145.45 | -3.5 (-2.35%) | 33,107 |
| 11 Nov 2022 | INR | 146.6 | 151.45 | 146.6 | 148.95 | 148.95 | +2.8 (+1.92%) | 22,247 |
| 10 Nov 2022 | INR | 155.9 | 155.9 | 145.5 | 146.15 | 146.15 | -6.65 (-4.35%) | 43,212 |
| 9 Nov 2022 | INR | 155.05 | 156.65 | 152.4 | 152.8 | 152.8 | -1.6 (-1.04%) | 17,181 |
| 4 Nov 2022 | INR | 150.55 | 155 | 150 | 154.4 | 154.4 | +3.1 (+2.05%) | 33,045 |
| 3 Nov 2022 | INR | 154 | 155.7 | 150.6 | 151.3 | 151.3 | -3.4 (-2.20%) | 27,207 |
| 2 Nov 2022 | INR | 158.15 | 158.2 | 154.1 | 154.7 | 154.7 | -0.6 (-0.39%) | 42,475 |
| 1 Nov 2022 | INR | 160 | 162.9 | 154.4 | 155.3 | 155.3 | -5.2 (-3.24%) | 38,923 |
| 31 Oct 2022 | INR | 165 | 165 | 159.35 | 160.5 | 160.5 | -1.45 (-0.90%) | 18,685 |
| 28 Oct 2022 | INR | 167.95 | 167.95 | 161 | 161.95 | 161.95 | -4.45 (-2.67%) | 34,581 |
| 27 Oct 2022 | INR | 167.9 | 169.8 | 165.1 | 166.4 | 166.4 | +3.35 (+2.05%) | 11,997 |
