| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 2,875 | 2,875 | 2,838.05 | 2,851.7 | 2,851.7 | +19.75 (+0.70%) | 23,176 |
| 12 Dec 2022 | INR | 2,843.8 | 2,855.7 | 2,820 | 2,831.95 | 2,831.95 | -11.85 (-0.42%) | 26,876 |
| 9 Dec 2022 | INR | 2,880 | 2,889 | 2,830 | 2,843.8 | 2,843.8 | -33.2 (-1.15%) | 36,205 |
| 8 Dec 2022 | INR | 2,886.1 | 2,889 | 2,862.45 | 2,877 | 2,877 | +9.7 (+0.34%) | 19,294 |
| 7 Dec 2022 | INR | 2,903.45 | 2,910.8 | 2,860 | 2,867.3 | 2,867.3 | -21.7 (-0.75%) | 33,897 |
| 6 Dec 2022 | INR | 2,932.55 | 2,939.9 | 2,880 | 2,889 | 2,889 | -43.55 (-1.49%) | 77,236 |
| 5 Dec 2022 | INR | 3,015.1 | 3,027.65 | 2,918 | 2,932.55 | 2,932.55 | -67.5 (-2.25%) | 71,611 |
| 2 Dec 2022 | INR | 3,046 | 3,046 | 2,990.1 | 3,000.05 | 3,000.05 | -54.9 (-1.80%) | 30,961 |
| 1 Dec 2022 | INR | 3,045.95 | 3,125 | 3,045.05 | 3,054.95 | 3,054.95 | +10.15 (+0.33%) | 40,158 |
| 30 Nov 2022 | INR | 3,040 | 3,069.9 | 3,026.1 | 3,044.8 | 3,044.8 | +4.9 (+0.16%) | 33,034 |
| 29 Nov 2022 | INR | 2,940 | 3,079.2 | 2,925 | 3,039.9 | 3,039.9 | +111.35 (+3.80%) | 111,928 |
| 28 Nov 2022 | INR | 2,926.5 | 2,947.1 | 2,922 | 2,928.55 | 2,928.55 | +3.55 (+0.12%) | 22,816 |
| 25 Nov 2022 | INR | 2,929.85 | 2,939.95 | 2,913 | 2,925 | 2,925 | -4.85 (-0.17%) | 17,536 |
| 24 Nov 2022 | INR | 2,934 | 2,942.35 | 2,912 | 2,929.85 | 2,929.85 | +9.6 (+0.33%) | 25,298 |
| 23 Nov 2022 | INR | 2,922 | 2,935.7 | 2,905 | 2,920.25 | 2,920.25 | +12.55 (+0.43%) | 18,287 |
| 22 Nov 2022 | INR | 2,928.1 | 3,013.15 | 2,893.5 | 2,907.7 | 2,907.7 | -20.25 (-0.69%) | 70,458 |
| 21 Nov 2022 | INR | 2,910 | 2,961.9 | 2,890.05 | 2,927.95 | 2,927.95 | +28.4 (+0.98%) | 51,409 |
| 18 Nov 2022 | INR | 2,900.05 | 2,936.6 | 2,871.5 | 2,899.55 | 2,899.55 | -8.3 (-0.29%) | 47,343 |
| 17 Nov 2022 | INR | 2,953 | 2,964.45 | 2,882.2 | 2,907.85 | 2,907.85 | -50 (-1.69%) | 35,013 |
| 16 Nov 2022 | INR | 2,976.2 | 2,976.2 | 2,940 | 2,957.85 | 2,957.85 | -3.5 (-0.12%) | 27,757 |
| 15 Nov 2022 | INR | 2,997 | 3,000 | 2,955 | 2,961.35 | 2,961.35 | -29.05 (-0.97%) | 31,596 |
| 14 Nov 2022 | INR | 3,037.4 | 3,046.55 | 2,985 | 2,990.4 | 2,990.4 | -33.35 (-1.10%) | 38,243 |
| 11 Nov 2022 | INR | 3,040.1 | 3,066.65 | 3,010 | 3,023.75 | 3,023.75 | +2.7 (+0.09%) | 23,216 |
| 10 Nov 2022 | INR | 3,053 | 3,089 | 3,015.1 | 3,021.05 | 3,021.05 | -45.3 (-1.48%) | 27,904 |
| 9 Nov 2022 | INR | 3,057 | 3,080.3 | 3,052.55 | 3,066.35 | 3,066.35 | +9.15 (+0.30%) | 24,765 |
| 7 Nov 2022 | INR | 3,072 | 3,090 | 3,050 | 3,057.2 | 3,057.2 | -13.75 (-0.45%) | 26,579 |
| 4 Nov 2022 | INR | 3,080 | 3,100 | 3,050 | 3,070.95 | 3,070.95 | -9.45 (-0.31%) | 23,129 |
| 3 Nov 2022 | INR | 3,070 | 3,112.75 | 3,055.55 | 3,080.4 | 3,080.4 | -11.95 (-0.39%) | 25,556 |
| 2 Nov 2022 | INR | 3,072.7 | 3,114.9 | 3,048.05 | 3,092.35 | 3,092.35 | +34.95 (+1.14%) | 37,188 |
| 1 Nov 2022 | INR | 3,036.4 | 3,069.8 | 3,030 | 3,057.4 | 3,057.4 | +32.4 (+1.07%) | 39,674 |
