| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | INR | 17,516.8 | 17,625 | 17,307.7 | 17,384.05 | 17,384.05 | -132.75 (-0.76%) | 12,681 |
| 9 Dec 2022 | INR | 17,500 | 17,849.95 | 17,358.8 | 17,516.8 | 17,516.8 | +62 (+0.36%) | 71,665 |
| 8 Dec 2022 | INR | 17,200 | 17,499 | 17,055.05 | 17,454.8 | 17,454.8 | +365.3 (+2.14%) | 59,599 |
| 7 Dec 2022 | INR | 17,305 | 17,324.9 | 17,010 | 17,089.5 | 17,089.5 | -196.75 (-1.14%) | 9,071 |
| 6 Dec 2022 | INR | 17,185 | 17,329 | 17,123.85 | 17,286.25 | 17,286.25 | +87.55 (+0.51%) | 30,608 |
| 5 Dec 2022 | INR | 17,145 | 17,270.9 | 17,021.6 | 17,198.7 | 17,198.7 | +55.4 (+0.32%) | 26,790 |
| 2 Dec 2022 | INR | 17,098 | 17,240 | 16,993.55 | 17,143.3 | 17,143.3 | +104.9 (+0.62%) | 29,867 |
| 1 Dec 2022 | INR | 17,025 | 17,206 | 16,929 | 17,038.4 | 17,038.4 | +34 (+0.20%) | 37,807 |
| 30 Nov 2022 | INR | 16,879.2 | 17,075.35 | 16,822.5 | 17,004.4 | 17,004.4 | +209.2 (+1.25%) | 28,048 |
| 29 Nov 2022 | INR | 16,903.6 | 17,002 | 16,766 | 16,795.2 | 16,795.2 | -178.4 (-1.05%) | 24,072 |
| 28 Nov 2022 | INR | 16,872 | 17,047 | 16,850 | 16,973.6 | 16,973.6 | +37 (+0.22%) | 17,734 |
| 25 Nov 2022 | INR | 16,721.45 | 16,988 | 16,602.55 | 16,936.6 | 16,936.6 | +298.3 (+1.79%) | 27,789 |
| 24 Nov 2022 | INR | 16,730 | 16,819.25 | 16,551.1 | 16,638.3 | 16,638.3 | -9.35 (-0.06%) | 20,170 |
| 23 Nov 2022 | INR | 16,503.7 | 16,756 | 16,422.15 | 16,647.65 | 16,647.65 | +225.5 (+1.37%) | 59,286 |
| 22 Nov 2022 | INR | 16,407.9 | 16,483.7 | 16,380 | 16,422.15 | 16,422.15 | +64.8 (+0.40%) | 18,998 |
| 21 Nov 2022 | INR | 16,520 | 16,520 | 16,309 | 16,357.35 | 16,357.35 | -178.25 (-1.08%) | 19,098 |
| 18 Nov 2022 | INR | 16,762.95 | 16,762.95 | 16,435.55 | 16,535.6 | 16,535.6 | -167.7 (-1.00%) | 15,665 |
| 17 Nov 2022 | INR | 16,690 | 16,850 | 16,601 | 16,703.3 | 16,703.3 | +28.55 (+0.17%) | 13,940 |
| 16 Nov 2022 | INR | 16,890.5 | 17,100 | 16,619.05 | 16,674.75 | 16,674.75 | -215.75 (-1.28%) | 12,774 |
| 15 Nov 2022 | INR | 16,909 | 17,089.95 | 16,857.45 | 16,890.5 | 16,890.5 | +69.4 (+0.41%) | 21,179 |
| 14 Nov 2022 | INR | 16,852.15 | 16,860 | 16,660 | 16,821.1 | 16,821.1 | +52.8 (+0.31%) | 15,577 |
| 11 Nov 2022 | INR | 16,999 | 17,069.95 | 16,666.65 | 16,768.3 | 16,768.3 | -45.1 (-0.27%) | 28,041 |
| 10 Nov 2022 | INR | 17,101 | 17,301 | 16,780 | 16,813.4 | 16,813.4 | -410.2 (-2.38%) | 38,820 |
| 9 Nov 2022 | INR | 16,387.5 | 17,510.3 | 16,340 | 17,223.6 | 17,223.6 | +777.4 (+4.73%) | 151,023 |
| 7 Nov 2022 | INR | 16,375 | 16,632.6 | 16,216.25 | 16,446.2 | 16,446.2 | +123.95 (+0.76%) | 32,977 |
| 4 Nov 2022 | INR | 16,591 | 16,591 | 16,108.55 | 16,322.25 | 16,322.25 | -235.65 (-1.42%) | 50,207 |
| 3 Nov 2022 | INR | 16,450 | 16,659.2 | 16,450 | 16,557.9 | 16,557.9 | -20.4 (-0.12%) | 19,015 |
| 2 Nov 2022 | INR | 16,599.3 | 16,655 | 16,500 | 16,578.3 | 16,578.3 | -21 (-0.13%) | 26,775 |
| 1 Nov 2022 | INR | 16,510 | 16,650 | 16,380.2 | 16,599.3 | 16,599.3 | +110.7 (+0.67%) | 53,465 |
| 31 Oct 2022 | INR | 16,245 | 16,555 | 16,122.6 | 16,488.6 | 16,488.6 | +374.2 (+2.32%) | 30,738 |
