| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 4,050 | 4,056.45 | 3,986.45 | 4,002.65 | 4,002.65 | -33.45 (-0.83%) | 5,328 |
| 8 Dec 2022 | INR | 4,083.15 | 4,087.15 | 4,015 | 4,036.1 | 4,036.1 | -51.35 (-1.26%) | 17,233 |
| 7 Dec 2022 | INR | 4,070 | 4,098 | 4,044.05 | 4,087.45 | 4,087.45 | +23.2 (+0.57%) | 22,262 |
| 6 Dec 2022 | INR | 4,011 | 4,090.05 | 3,996.95 | 4,064.25 | 4,064.25 | +36.7 (+0.91%) | 6,686 |
| 5 Dec 2022 | INR | 4,001 | 4,047.5 | 3,975 | 4,027.55 | 4,027.55 | +24.05 (+0.60%) | 5,573 |
| 2 Dec 2022 | INR | 4,041 | 4,052.25 | 3,994.1 | 4,003.5 | 4,003.5 | -37.65 (-0.93%) | 8,121 |
| 1 Dec 2022 | INR | 4,035.55 | 4,064 | 4,030.1 | 4,041.15 | 4,041.15 | +16.3 (+0.40%) | 6,430 |
| 30 Nov 2022 | INR | 3,965 | 4,041.1 | 3,958.35 | 4,024.85 | 4,024.85 | +63.55 (+1.60%) | 10,663 |
| 29 Nov 2022 | INR | 3,900 | 3,975.95 | 3,900 | 3,961.3 | 3,961.3 | +55.35 (+1.42%) | 9,940 |
| 28 Nov 2022 | INR | 3,905.05 | 3,935 | 3,891 | 3,905.95 | 3,905.95 | +0.9 (+0.02%) | 25,542 |
| 25 Nov 2022 | INR | 3,979.95 | 3,979.95 | 3,901.5 | 3,905.05 | 3,905.05 | -66.75 (-1.68%) | 29,574 |
| 24 Nov 2022 | INR | 3,950.05 | 3,995 | 3,950.05 | 3,971.8 | 3,971.8 | +17.2 (+0.43%) | 6,659 |
| 23 Nov 2022 | INR | 3,980 | 3,998.95 | 3,935 | 3,954.6 | 3,954.6 | -1.05 (-0.03%) | 16,897 |
| 22 Nov 2022 | INR | 3,874.05 | 4,022.65 | 3,874.05 | 3,955.65 | 3,955.65 | +73.65 (+1.90%) | 20,729 |
| 21 Nov 2022 | INR | 3,916 | 3,936.65 | 3,872 | 3,882 | 3,882 | -30.05 (-0.77%) | 22,630 |
| 18 Nov 2022 | INR | 3,951.15 | 4,018.95 | 3,895 | 3,912.05 | 3,912.05 | -37.55 (-0.95%) | 35,119 |
| 17 Nov 2022 | INR | 4,010.6 | 4,010.6 | 3,942 | 3,949.6 | 3,949.6 | -61.05 (-1.52%) | 7,420 |
| 16 Nov 2022 | INR | 4,055 | 4,056.8 | 4,003.5 | 4,010.65 | 4,010.65 | -43.85 (-1.08%) | 23,910 |
| 15 Nov 2022 | INR | 4,090 | 4,108.25 | 4,045 | 4,054.5 | 4,054.5 | -42.55 (-1.04%) | 23,200 |
| 14 Nov 2022 | INR | 4,131.1 | 4,141.35 | 4,083.1 | 4,097.05 | 4,097.05 | -28.35 (-0.69%) | 7,497 |
| 11 Nov 2022 | INR | 4,170 | 4,170 | 4,120 | 4,125.4 | 4,125.4 | -14.45 (-0.35%) | 17,824 |
| 10 Nov 2022 | INR | 4,165 | 4,172.4 | 4,104.9 | 4,139.85 | 4,139.85 | -16.7 (-0.40%) | 10,038 |
| 9 Nov 2022 | INR | 4,185.05 | 4,190 | 4,116.85 | 4,156.55 | 4,156.55 | -17.15 (-0.41%) | 21,142 |
| 7 Nov 2022 | INR | 4,175.65 | 4,215 | 4,140 | 4,173.7 | 4,173.7 | +4.75 (+0.11%) | 20,126 |
| 4 Nov 2022 | INR | 4,199 | 4,212.9 | 4,150 | 4,168.95 | 4,168.95 | -25.4 (-0.61%) | 16,988 |
| 3 Nov 2022 | INR | 4,190.9 | 4,227.55 | 4,166.45 | 4,194.35 | 4,194.35 | +3.45 (+0.08%) | 4,674 |
| 2 Nov 2022 | INR | 4,256.05 | 4,270.35 | 4,177.55 | 4,190.9 | 4,190.9 | -56.45 (-1.33%) | 7,942 |
| 1 Nov 2022 | INR | 4,317.55 | 4,348 | 4,238.65 | 4,247.35 | 4,247.35 | -74.85 (-1.73%) | 17,331 |
| 31 Oct 2022 | INR | 4,304.25 | 4,345.5 | 4,292.2 | 4,322.2 | 4,322.2 | +20 (+0.46%) | 5,771 |
| 28 Oct 2022 | INR | 4,270.05 | 4,319.95 | 4,252.05 | 4,302.2 | 4,302.2 | +27.9 (+0.65%) | 13,259 |
