| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2022 | INR | 4,089.1 | 4,209.85 | 4,089.1 | 4,201.1 | 4,201.1 | +92.15 (+2.24%) | 545,140 |
| 13 Dec 2022 | INR | 4,060 | 4,120 | 4,060 | 4,108.95 | 4,108.95 | +51.6 (+1.27%) | 275,766 |
| 12 Dec 2022 | INR | 3,980 | 4,074 | 3,948 | 4,057.35 | 4,057.35 | +54.95 (+1.37%) | 242,444 |
| 9 Dec 2022 | INR | 4,054.9 | 4,057.75 | 3,983.4 | 4,002.4 | 4,002.4 | -34.8 (-0.86%) | 265,654 |
| 8 Dec 2022 | INR | 4,090 | 4,090 | 4,015.4 | 4,037.2 | 4,037.2 | -45.95 (-1.13%) | 177,556 |
| 7 Dec 2022 | INR | 4,080 | 4,100 | 4,045.15 | 4,083.15 | 4,083.15 | +19.75 (+0.49%) | 257,217 |
| 6 Dec 2022 | INR | 4,018 | 4,094 | 3,995 | 4,063.4 | 4,063.4 | +35.25 (+0.88%) | 224,614 |
| 5 Dec 2022 | INR | 4,010 | 4,049.95 | 3,975 | 4,028.15 | 4,028.15 | +22.4 (+0.56%) | 217,716 |
| 2 Dec 2022 | INR | 4,049 | 4,055 | 3,992.55 | 4,005.75 | 4,005.75 | -38.4 (-0.95%) | 222,148 |
| 1 Dec 2022 | INR | 4,041 | 4,064 | 4,032.1 | 4,044.15 | 4,044.15 | +18.65 (+0.46%) | 255,279 |
| 30 Nov 2022 | INR | 3,975 | 4,040 | 3,955 | 4,025.5 | 4,025.5 | +60.4 (+1.52%) | 604,666 |
| 29 Nov 2022 | INR | 3,907 | 3,977.55 | 3,898 | 3,965.1 | 3,965.1 | +57.4 (+1.47%) | 344,369 |
| 28 Nov 2022 | INR | 3,913.4 | 3,934 | 3,890 | 3,907.7 | 3,907.7 | +3.25 (+0.08%) | 228,975 |
| 25 Nov 2022 | INR | 3,969 | 3,977.05 | 3,901 | 3,904.45 | 3,904.45 | -63.6 (-1.60%) | 291,850 |
| 24 Nov 2022 | INR | 3,974.35 | 3,994.75 | 3,951.1 | 3,968.05 | 3,968.05 | +13.3 (+0.34%) | 155,797 |
| 23 Nov 2022 | INR | 3,975 | 3,998.6 | 3,934.25 | 3,954.75 | 3,954.75 | -0.45 (-0.01%) | 182,631 |
| 22 Nov 2022 | INR | 3,884.95 | 4,026 | 3,883 | 3,955.2 | 3,955.2 | +72.9 (+1.88%) | 504,844 |
| 21 Nov 2022 | INR | 3,923 | 3,936 | 3,871.05 | 3,882.3 | 3,882.3 | -28.3 (-0.72%) | 204,061 |
| 18 Nov 2022 | INR | 3,968.9 | 4,020 | 3,890.05 | 3,910.6 | 3,910.6 | -38.6 (-0.98%) | 402,297 |
| 17 Nov 2022 | INR | 4,000 | 4,009.95 | 3,940 | 3,949.2 | 3,949.2 | -62.5 (-1.56%) | 365,371 |
| 16 Nov 2022 | INR | 4,053.8 | 4,059.95 | 4,003.15 | 4,011.7 | 4,011.7 | -42.1 (-1.04%) | 290,474 |
| 15 Nov 2022 | INR | 4,082 | 4,109.8 | 4,046 | 4,053.8 | 4,053.8 | -44.55 (-1.09%) | 496,893 |
| 14 Nov 2022 | INR | 4,144.8 | 4,144.8 | 4,081.8 | 4,098.35 | 4,098.35 | -30 (-0.73%) | 300,509 |
| 11 Nov 2022 | INR | 4,159.55 | 4,169 | 4,117.05 | 4,128.35 | 4,128.35 | -10.5 (-0.25%) | 214,392 |
| 10 Nov 2022 | INR | 4,158.7 | 4,175 | 4,104.4 | 4,138.85 | 4,138.85 | -19.85 (-0.48%) | 254,477 |
| 9 Nov 2022 | INR | 4,199 | 4,199 | 4,118 | 4,158.7 | 4,158.7 | -14.8 (-0.35%) | 361,585 |
| 7 Nov 2022 | INR | 4,188.8 | 4,214.1 | 4,140.5 | 4,173.5 | 4,173.5 | +6.15 (+0.15%) | 395,435 |
| 4 Nov 2022 | INR | 4,200 | 4,207.95 | 4,150 | 4,167.35 | 4,167.35 | -26.85 (-0.64%) | 532,072 |
| 3 Nov 2022 | INR | 4,180 | 4,230 | 4,165 | 4,194.2 | 4,194.2 | +0.55 (+0.01%) | 153,178 |
| 2 Nov 2022 | INR | 4,264.8 | 4,268 | 4,177 | 4,193.65 | 4,193.65 | -53.85 (-1.27%) | 254,614 |
