| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 2,822.9 | 2,830.75 | 2,802.1 | 2,810.7 | 2,810.7 | -23.9 (-0.84%) | 1,275 |
| 8 Dec 2022 | INR | 2,811.9 | 2,842.75 | 2,782.3 | 2,834.6 | 2,834.6 | +45.65 (+1.64%) | 13,151 |
| 7 Dec 2022 | INR | 2,790 | 2,820 | 2,766.8 | 2,788.95 | 2,788.95 | -6.7 (-0.24%) | 814 |
| 6 Dec 2022 | INR | 2,813.55 | 2,815.2 | 2,765.1 | 2,795.65 | 2,795.65 | -0.05 (0.0%) | 614 |
| 5 Dec 2022 | INR | 2,805.7 | 2,811.55 | 2,755.3 | 2,795.7 | 2,795.7 | -4.7 (-0.17%) | 822 |
| 2 Dec 2022 | INR | 2,794.65 | 2,832.9 | 2,775 | 2,800.4 | 2,800.4 | +8.2 (+0.29%) | 2,093 |
| 1 Dec 2022 | INR | 2,760.05 | 2,806.9 | 2,760.05 | 2,792.2 | 2,792.2 | +9.7 (+0.35%) | 347 |
| 30 Nov 2022 | INR | 2,798.7 | 2,803.95 | 2,754 | 2,782.5 | 2,782.5 | -9.75 (-0.35%) | 1,010 |
| 29 Nov 2022 | INR | 2,794.55 | 2,838.6 | 2,777.6 | 2,792.25 | 2,792.25 | +1.5 (+0.05%) | 927 |
| 28 Nov 2022 | INR | 2,799.95 | 2,855 | 2,781.1 | 2,790.75 | 2,790.75 | +17.5 (+0.63%) | 1,781 |
| 25 Nov 2022 | INR | 2,812 | 2,830.85 | 2,756.55 | 2,773.25 | 2,773.25 | -34.35 (-1.22%) | 70,339 |
| 24 Nov 2022 | INR | 2,778.35 | 2,809.15 | 2,695.55 | 2,807.6 | 2,807.6 | +29.5 (+1.06%) | 997 |
| 23 Nov 2022 | INR | 2,794.75 | 2,824.75 | 2,751.65 | 2,778.1 | 2,778.1 | +0.55 (+0.02%) | 1,385 |
| 22 Nov 2022 | INR | 2,749 | 2,936.5 | 2,718.75 | 2,777.55 | 2,777.55 | +63.8 (+2.35%) | 9,466 |
| 21 Nov 2022 | INR | 2,723.6 | 2,835.75 | 2,687.55 | 2,713.75 | 2,713.75 | -44.25 (-1.60%) | 1,575 |
| 18 Nov 2022 | INR | 2,806.45 | 2,813.7 | 2,744.15 | 2,758 | 2,758 | -39.35 (-1.41%) | 1,068 |
| 17 Nov 2022 | INR | 2,790 | 2,821.25 | 2,775 | 2,797.35 | 2,797.35 | +3.4 (+0.12%) | 729 |
| 16 Nov 2022 | INR | 2,829.3 | 2,842.2 | 2,787 | 2,793.95 | 2,793.95 | -27.4 (-0.97%) | 1,534 |
| 15 Nov 2022 | INR | 2,823.3 | 2,835.55 | 2,810 | 2,821.35 | 2,821.35 | +4.35 (+0.15%) | 85,657 |
| 14 Nov 2022 | INR | 2,776.4 | 2,850.05 | 2,774.05 | 2,817 | 2,817 | -15.3 (-0.54%) | 1,275 |
| 11 Nov 2022 | INR | 2,846.1 | 2,881.5 | 2,827.2 | 2,832.3 | 2,832.3 | +5.15 (+0.18%) | 817 |
| 10 Nov 2022 | INR | 2,863 | 2,866.55 | 2,814.05 | 2,827.15 | 2,827.15 | -48.55 (-1.69%) | 425 |
| 9 Nov 2022 | INR | 2,925.15 | 2,931.9 | 2,827.1 | 2,875.7 | 2,875.7 | -56.95 (-1.94%) | 1,310 |
| 7 Nov 2022 | INR | 3,049.6 | 3,049.6 | 2,903 | 2,932.65 | 2,932.65 | -27.2 (-0.92%) | 1,057 |
| 4 Nov 2022 | INR | 3,046.45 | 3,046.45 | 2,943.25 | 2,959.85 | 2,959.85 | -17.55 (-0.59%) | 509 |
| 3 Nov 2022 | INR | 2,950.7 | 3,036.35 | 2,950.65 | 2,977.4 | 2,977.4 | -51.75 (-1.71%) | 1,005 |
| 2 Nov 2022 | INR | 3,031.85 | 3,078.7 | 2,998.55 | 3,029.15 | 3,029.15 | -12.55 (-0.41%) | 814 |
| 1 Nov 2022 | INR | 2,988.95 | 3,056.1 | 2,961.3 | 3,041.7 | 3,041.7 | +19.9 (+0.66%) | 2,669 |
| 31 Oct 2022 | INR | 2,930.2 | 3,161.95 | 2,930.2 | 3,021.8 | 3,021.8 | +86.35 (+2.94%) | 3,730 |
| 28 Oct 2022 | INR | 2,960 | 2,981.2 | 2,903.8 | 2,935.45 | 2,935.45 | -34.3 (-1.15%) | 883 |
