| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 4,200 | 4,235.55 | 4,085.6 | 4,104.4 | 4,104.4 | -58.85 (-1.41%) | 6,043 |
| 8 Dec 2022 | INR | 4,270 | 4,282.25 | 4,140 | 4,163.25 | 4,163.25 | -100.5 (-2.36%) | 13,587 |
| 7 Dec 2022 | INR | 4,359.85 | 4,359.85 | 4,257 | 4,263.75 | 4,263.75 | -69.4 (-1.60%) | 5,243 |
| 6 Dec 2022 | INR | 4,365.95 | 4,365.95 | 4,315.85 | 4,333.15 | 4,333.15 | -33.1 (-0.76%) | 1,893 |
| 5 Dec 2022 | INR | 4,378.55 | 4,406.2 | 4,345 | 4,366.25 | 4,366.25 | -12.3 (-0.28%) | 6,128 |
| 2 Dec 2022 | INR | 4,395 | 4,412.8 | 4,363.8 | 4,378.55 | 4,378.55 | -4.95 (-0.11%) | 4,919 |
| 1 Dec 2022 | INR | 4,299.9 | 4,390 | 4,257 | 4,383.5 | 4,383.5 | +129.35 (+3.04%) | 15,940 |
| 30 Nov 2022 | INR | 4,280.05 | 4,310.8 | 4,209 | 4,254.15 | 4,254.15 | -25.4 (-0.59%) | 5,819 |
| 29 Nov 2022 | INR | 4,315 | 4,346.35 | 4,271 | 4,279.55 | 4,279.55 | -58.6 (-1.35%) | 7,675 |
| 28 Nov 2022 | INR | 4,338.25 | 4,387.15 | 4,314.65 | 4,338.15 | 4,338.15 | -30.65 (-0.70%) | 6,842 |
| 25 Nov 2022 | INR | 4,352.4 | 4,456.4 | 4,352.4 | 4,368.8 | 4,368.8 | -12.1 (-0.28%) | 2,428 |
| 24 Nov 2022 | INR | 4,325.05 | 4,421.05 | 4,325.05 | 4,380.9 | 4,380.9 | +1.8 (+0.04%) | 3,087 |
| 23 Nov 2022 | INR | 4,330.05 | 4,403.05 | 4,324.25 | 4,379.1 | 4,379.1 | +30.35 (+0.70%) | 6,145 |
| 22 Nov 2022 | INR | 4,339.8 | 4,368.3 | 4,320.3 | 4,348.75 | 4,348.75 | +9.4 (+0.22%) | 4,808 |
| 21 Nov 2022 | INR | 4,340 | 4,391.95 | 4,312.55 | 4,339.35 | 4,339.35 | -5.3 (-0.12%) | 3,143 |
| 18 Nov 2022 | INR | 4,385 | 4,411 | 4,250 | 4,344.65 | 4,344.65 | -41.75 (-0.95%) | 20,759 |
| 17 Nov 2022 | INR | 4,481.1 | 4,516.25 | 4,375.1 | 4,386.4 | 4,386.4 | -154.65 (-3.41%) | 11,148 |
| 16 Nov 2022 | INR | 4,624.95 | 4,624.95 | 4,484.55 | 4,541.05 | 4,541.05 | -40.35 (-0.88%) | 2,743 |
| 15 Nov 2022 | INR | 4,589 | 4,664.1 | 4,558.4 | 4,581.4 | 4,581.4 | -7.9 (-0.17%) | 4,197 |
| 14 Nov 2022 | INR | 4,541.1 | 4,600 | 4,511.05 | 4,589.3 | 4,589.3 | +51.8 (+1.14%) | 8,598 |
| 11 Nov 2022 | INR | 4,538 | 4,646.9 | 4,519.6 | 4,537.5 | 4,537.5 | +31.8 (+0.71%) | 7,416 |
| 10 Nov 2022 | INR | 4,536.75 | 4,536.85 | 4,463.6 | 4,505.7 | 4,505.7 | -31.15 (-0.69%) | 3,913 |
| 9 Nov 2022 | INR | 4,530 | 4,616.75 | 4,515.5 | 4,536.85 | 4,536.85 | +6.9 (+0.15%) | 6,996 |
| 7 Nov 2022 | INR | 4,516.8 | 4,588 | 4,502 | 4,529.95 | 4,529.95 | +13.65 (+0.30%) | 7,971 |
| 4 Nov 2022 | INR | 4,531.3 | 4,560.5 | 4,505 | 4,516.3 | 4,516.3 | -16.7 (-0.37%) | 2,136 |
| 3 Nov 2022 | INR | 4,494.75 | 4,588 | 4,487.65 | 4,533 | 4,533 | -36.9 (-0.81%) | 9,241 |
| 2 Nov 2022 | INR | 4,528 | 4,585 | 4,528 | 4,569.9 | 4,569.9 | +43.2 (+0.95%) | 4,422 |
| 1 Nov 2022 | INR | 4,530 | 4,562.6 | 4,495.15 | 4,526.7 | 4,526.7 | +11.1 (+0.25%) | 5,878 |
| 31 Oct 2022 | INR | 4,386.2 | 4,523.05 | 4,386.2 | 4,515.6 | 4,515.6 | +126.8 (+2.89%) | 6,842 |
| 28 Oct 2022 | INR | 4,410.65 | 4,457.2 | 4,380 | 4,388.8 | 4,388.8 | -18.8 (-0.43%) | 4,617 |
