| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 3,260 | 3,262.45 | 3,191 | 3,237.4 | 3,237.4 | -12.3 (-0.38%) | 9,204 |
| 8 Dec 2022 | INR | 3,322.7 | 3,323.25 | 3,240 | 3,249.7 | 3,249.7 | -5.95 (-0.18%) | 4,896 |
| 7 Dec 2022 | INR | 3,289.9 | 3,302.1 | 3,235 | 3,255.65 | 3,255.65 | +3.1 (+0.10%) | 5,265 |
| 6 Dec 2022 | INR | 3,260 | 3,289 | 3,215 | 3,252.55 | 3,252.55 | +3.8 (+0.12%) | 7,678 |
| 5 Dec 2022 | INR | 3,423 | 3,423 | 3,240.65 | 3,248.75 | 3,248.75 | -192 (-5.58%) | 779,773 |
| 2 Dec 2022 | INR | 3,480.05 | 3,489.7 | 3,384.5 | 3,440.75 | 3,440.75 | -42.4 (-1.22%) | 13,068 |
| 1 Dec 2022 | INR | 3,502 | 3,600 | 3,465.05 | 3,483.15 | 3,483.15 | -18.85 (-0.54%) | 10,864 |
| 30 Nov 2022 | INR | 3,500.05 | 3,545 | 3,458.8 | 3,502 | 3,502 | +10.5 (+0.30%) | 5,064 |
| 29 Nov 2022 | INR | 3,543.35 | 3,574.5 | 3,475 | 3,491.5 | 3,491.5 | -65.65 (-1.85%) | 5,811 |
| 28 Nov 2022 | INR | 3,517 | 3,590 | 3,440 | 3,557.15 | 3,557.15 | +33.85 (+0.96%) | 6,293 |
| 25 Nov 2022 | INR | 3,557.65 | 3,557.65 | 3,504.85 | 3,523.3 | 3,523.3 | -27.95 (-0.79%) | 1,937 |
| 24 Nov 2022 | INR | 3,550 | 3,573 | 3,514.55 | 3,551.25 | 3,551.25 | +23.5 (+0.67%) | 4,409 |
| 23 Nov 2022 | INR | 3,515 | 3,535 | 3,465.4 | 3,527.75 | 3,527.75 | +56.25 (+1.62%) | 3,968 |
| 22 Nov 2022 | INR | 3,528.7 | 3,597.1 | 3,444 | 3,471.5 | 3,471.5 | -61.25 (-1.73%) | 4,839 |
| 21 Nov 2022 | INR | 3,567.95 | 3,567.95 | 3,485 | 3,532.75 | 3,532.75 | +7.45 (+0.21%) | 3,751 |
| 18 Nov 2022 | INR | 3,485.2 | 3,562 | 3,444 | 3,525.3 | 3,525.3 | +47.8 (+1.37%) | 4,390 |
| 17 Nov 2022 | INR | 3,472.15 | 3,570.6 | 3,460 | 3,477.5 | 3,477.5 | -5.4 (-0.16%) | 5,165 |
| 16 Nov 2022 | INR | 3,486.95 | 3,538.15 | 3,373.75 | 3,482.9 | 3,482.9 | +80.75 (+2.37%) | 4,477 |
| 15 Nov 2022 | INR | 3,501.05 | 3,530.05 | 3,381 | 3,402.15 | 3,402.15 | -136.5 (-3.86%) | 8,332 |
| 14 Nov 2022 | INR | 3,653.2 | 3,653.2 | 3,509.85 | 3,538.65 | 3,538.65 | -104.55 (-2.87%) | 45,230 |
| 11 Nov 2022 | INR | 3,826.1 | 3,927.85 | 3,625 | 3,643.2 | 3,643.2 | -171.25 (-4.49%) | 8,090 |
| 10 Nov 2022 | INR | 3,814.9 | 3,842.45 | 3,768.6 | 3,814.45 | 3,814.45 | -18 (-0.47%) | 1,553 |
| 9 Nov 2022 | INR | 3,800 | 3,900 | 3,800 | 3,832.45 | 3,832.45 | -15.35 (-0.40%) | 4,242 |
| 7 Nov 2022 | INR | 3,816.55 | 3,870.7 | 3,620 | 3,847.8 | 3,847.8 | +58.25 (+1.54%) | 8,932 |
| 4 Nov 2022 | INR | 3,806.9 | 3,940 | 3,750 | 3,789.55 | 3,789.55 | -45.85 (-1.20%) | 2,420 |
| 3 Nov 2022 | INR | 3,916.25 | 3,916.25 | 3,815.95 | 3,835.4 | 3,835.4 | -100.05 (-2.54%) | 5,376 |
| 2 Nov 2022 | INR | 3,700.95 | 3,969.4 | 3,700.95 | 3,935.45 | 3,935.45 | +228.35 (+6.16%) | 13,889 |
| 1 Nov 2022 | INR | 3,780.7 | 3,794.9 | 3,665.5 | 3,707.1 | 3,707.1 | -83.5 (-2.20%) | 4,053 |
| 31 Oct 2022 | INR | 3,946.9 | 3,946.9 | 3,780 | 3,790.6 | 3,790.6 | -118.1 (-3.02%) | 6,937 |
| 28 Oct 2022 | INR | 3,999.25 | 3,999.25 | 3,891 | 3,908.7 | 3,908.7 | -59.25 (-1.49%) | 1,855 |
