| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 2,055.2533 | 2,140 | 2,049.4533 | 2,099.5067 | 1,574.6304 | +55.36 (+2.71%) | 1,559,089 |
| 12 Dec 2022 | INR | 2,052 | 2,069.9067 | 2,018 | 2,044.1467 | 1,533.1104 | -18.507 (-0.90%) | 400,515 |
| 9 Dec 2022 | INR | 2,079.9467 | 2,100 | 2,041.2533 | 2,062.6533 | 1,546.9904 | -2.893 (-0.14%) | 774,150 |
| 8 Dec 2022 | INR | 2,009 | 2,071.2533 | 1,996.2933 | 2,065.5467 | 1,549.1604 | +64 (+3.20%) | 634,794 |
| 7 Dec 2022 | INR | 2,044 | 2,060 | 1,996.5467 | 2,001.5467 | 1,501.1604 | -33.253 (-1.63%) | 856,929 |
| 6 Dec 2022 | INR | 2,042 | 2,053.7467 | 2,026.2933 | 2,034.8 | 1,526.1004 | -5.907 (-0.29%) | 379,999 |
| 5 Dec 2022 | INR | 2,031.8533 | 2,047.5067 | 2,001 | 2,040.7067 | 1,530.5304 | +22.36 (+1.11%) | 716,983 |
| 2 Dec 2022 | INR | 1,937 | 2,025 | 1,930 | 2,018.3467 | 1,513.7604 | +94.147 (+4.89%) | 2,190,511 |
| 1 Dec 2022 | INR | 1,894.6 | 1,928.9467 | 1,882 | 1,924.2 | 1,443.1504 | +39.547 (+2.10%) | 1,103,027 |
| 30 Nov 2022 | INR | 1,891.5067 | 1,892 | 1,873.5067 | 1,884.6533 | 1,413.4903 | +2.6 (+0.14%) | 384,270 |
| 29 Nov 2022 | INR | 1,900 | 1,907.7067 | 1,878.5467 | 1,882.0533 | 1,411.5403 | -13.853 (-0.73%) | 246,705 |
| 28 Nov 2022 | INR | 1,904 | 1,909 | 1,880.0933 | 1,895.9067 | 1,421.9304 | +1.907 (+0.10%) | 339,601 |
| 25 Nov 2022 | INR | 1,880 | 1,902.4 | 1,875.7067 | 1,894 | 1,420.5004 | +20.147 (+1.08%) | 347,990 |
| 24 Nov 2022 | INR | 1,908.9467 | 1,908.9467 | 1,871 | 1,873.8533 | 1,405.3903 | -22.493 (-1.19%) | 390,425 |
| 23 Nov 2022 | INR | 1,912.2533 | 1,914.5467 | 1,884.6533 | 1,896.3467 | 1,422.2604 | -1.507 (-0.08%) | 252,957 |
| 22 Nov 2022 | INR | 1,885.0933 | 1,907 | 1,870 | 1,897.8533 | 1,423.3903 | +8.453 (+0.45%) | 275,798 |
| 21 Nov 2022 | INR | 1,881 | 1,907 | 1,868.8533 | 1,889.4 | 1,417.0504 | +7.4 (+0.39%) | 209,767 |
| 18 Nov 2022 | INR | 1,890 | 1,923.6 | 1,866.5067 | 1,882 | 1,411.5004 | -3.147 (-0.17%) | 535,897 |
| 17 Nov 2022 | INR | 1,915.8 | 1,921.7467 | 1,876.2533 | 1,885.1467 | 1,413.8604 | -37.507 (-1.95%) | 393,545 |
| 16 Nov 2022 | INR | 1,937.0533 | 1,948 | 1,900.0533 | 1,922.6533 | 1,441.9903 | -14.4 (-0.74%) | 903,711 |
| 15 Nov 2022 | INR | 1,991.5467 | 1,992.4 | 1,930 | 1,937.0533 | 1,452.7903 | -45.24 (-2.28%) | 916,235 |
| 14 Nov 2022 | INR | 1,994.7467 | 2,030 | 1,882.6533 | 1,982.2933 | 1,486.7203 | -79.653 (-3.86%) | 1,932,129 |
| 11 Nov 2022 | INR | 2,080.5467 | 2,114.2533 | 2,047 | 2,061.9467 | 1,546.4604 | -2.507 (-0.12%) | 417,557 |
| 10 Nov 2022 | INR | 2,088.7467 | 2,103.5067 | 2,045.4533 | 2,064.4533 | 1,548.3404 | -28.053 (-1.34%) | 272,445 |
| 9 Nov 2022 | INR | 2,110 | 2,118.8 | 2,082.2 | 2,092.5067 | 1,569.3804 | -4.547 (-0.22%) | 239,662 |
| 7 Nov 2022 | INR | 2,097.7467 | 2,121.5067 | 2,079.1467 | 2,097.0533 | 1,572.7904 | +9.76 (+0.47%) | 342,287 |
| 4 Nov 2022 | INR | 2,076 | 2,109.2933 | 2,063.5467 | 2,087.2933 | 1,565.4704 | +11.747 (+0.57%) | 411,186 |
| 3 Nov 2022 | INR | 2,060 | 2,085.7467 | 2,054.7067 | 2,075.5467 | 1,556.6604 | +5.493 (+0.27%) | 302,038 |
| 2 Nov 2022 | INR | 2,074.9067 | 2,100 | 2,052.2533 | 2,070.0533 | 1,552.5404 | +3 (+0.15%) | 571,235 |
| 1 Nov 2022 | INR | 2,042 | 2,076.9067 | 2,020.8 | 2,067.0533 | 1,550.2904 | +35.907 (+1.77%) | 658,429 |
