| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 20,380.05 | 20,740 | 20,296.7 | 20,408.65 | 20,408.65 | +36.4 (+0.18%) | 437 |
| 8 Dec 2022 | INR | 20,210 | 20,573.95 | 20,140.05 | 20,372.25 | 20,372.25 | +163 (+0.81%) | 540 |
| 7 Dec 2022 | INR | 20,265.1 | 20,306.9 | 20,175.9 | 20,209.25 | 20,209.25 | +1.6 (+0.01%) | 192 |
| 6 Dec 2022 | INR | 20,101.05 | 20,321.85 | 20,013.15 | 20,207.65 | 20,207.65 | +149.4 (+0.74%) | 241 |
| 5 Dec 2022 | INR | 20,206.05 | 20,261.1 | 19,953.6 | 20,058.25 | 20,058.25 | -135.9 (-0.67%) | 519 |
| 2 Dec 2022 | INR | 20,500 | 20,500 | 20,149.95 | 20,194.15 | 20,194.15 | -348 (-1.69%) | 382 |
| 1 Dec 2022 | INR | 20,256.15 | 20,632.5 | 20,184.1 | 20,542.15 | 20,542.15 | +285.4 (+1.41%) | 1,072 |
| 30 Nov 2022 | INR | 20,176.05 | 20,347.2 | 20,134.95 | 20,256.75 | 20,256.75 | +95.3 (+0.47%) | 276 |
| 29 Nov 2022 | INR | 20,147.4 | 20,197.25 | 20,100.6 | 20,161.45 | 20,161.45 | +39.2 (+0.19%) | 359 |
| 28 Nov 2022 | INR | 20,100.05 | 20,300 | 20,086.7 | 20,122.25 | 20,122.25 | -137.5 (-0.68%) | 326 |
| 25 Nov 2022 | INR | 20,150.05 | 20,336.3 | 19,957 | 20,259.75 | 20,259.75 | +70.3 (+0.35%) | 365 |
| 24 Nov 2022 | INR | 20,100 | 20,250 | 20,016.65 | 20,189.45 | 20,189.45 | +210.95 (+1.06%) | 295 |
| 23 Nov 2022 | INR | 19,703.3 | 20,192.55 | 19,661.95 | 19,978.5 | 19,978.5 | +263.6 (+1.34%) | 349 |
| 22 Nov 2022 | INR | 19,693.25 | 19,769.15 | 19,527.7 | 19,714.9 | 19,714.9 | +113 (+0.58%) | 424 |
| 21 Nov 2022 | INR | 19,741.25 | 19,964.95 | 19,402.6 | 19,601.9 | 19,601.9 | -145.85 (-0.74%) | 685 |
| 18 Nov 2022 | INR | 19,502 | 19,809 | 19,237.5 | 19,747.75 | 19,747.75 | +256.55 (+1.32%) | 307 |
| 17 Nov 2022 | INR | 19,496 | 19,544.5 | 19,420.05 | 19,491.2 | 19,491.2 | -27.45 (-0.14%) | 199 |
| 16 Nov 2022 | INR | 19,753.95 | 19,850 | 19,450.15 | 19,518.65 | 19,518.65 | -98.15 (-0.50%) | 621 |
| 15 Nov 2022 | INR | 20,086.95 | 20,130.05 | 19,534.1 | 19,616.8 | 19,616.8 | -341.3 (-1.71%) | 1,539 |
| 14 Nov 2022 | INR | 19,170.1 | 20,099.95 | 19,170.1 | 19,958.1 | 19,958.1 | +657.45 (+3.41%) | 1,542 |
| 11 Nov 2022 | INR | 19,379.05 | 19,548.6 | 19,161.7 | 19,300.65 | 19,300.65 | +46.45 (+0.24%) | 704 |
| 10 Nov 2022 | INR | 19,166.65 | 19,571.75 | 19,166.6 | 19,254.2 | 19,254.2 | +46.75 (+0.24%) | 353 |
| 9 Nov 2022 | INR | 19,396.9 | 19,423.25 | 19,145.1 | 19,207.45 | 19,207.45 | -117.95 (-0.61%) | 148 |
| 7 Nov 2022 | INR | 19,480 | 19,494.45 | 19,178.85 | 19,325.4 | 19,325.4 | -155.3 (-0.80%) | 263 |
| 4 Nov 2022 | INR | 19,890.4 | 19,890.4 | 19,409.75 | 19,480.7 | 19,480.7 | -446.15 (-2.24%) | 261 |
| 3 Nov 2022 | INR | 19,400.35 | 19,990.65 | 19,400.35 | 19,926.85 | 19,926.85 | +323.05 (+1.65%) | 386 |
| 2 Nov 2022 | INR | 19,550.75 | 19,669.85 | 19,460.1 | 19,603.8 | 19,603.8 | -52.95 (-0.27%) | 392 |
| 1 Nov 2022 | INR | 19,257.95 | 19,750 | 19,156.65 | 19,656.75 | 19,656.75 | +398.15 (+2.07%) | 2,005 |
| 31 Oct 2022 | INR | 18,901.3 | 19,330 | 18,901.3 | 19,258.6 | 19,258.6 | +349.15 (+1.85%) | 540 |
| 28 Oct 2022 | INR | 18,919.9 | 19,157.3 | 18,784.9 | 18,909.45 | 18,909.45 | +52.2 (+0.28%) | 485 |
