| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 2,286.4 | 2,287.95 | 2,211 | 2,216.9 | 2,216.9 | -57.55 (-2.53%) | 424,727 |
| 12 Dec 2022 | INR | 2,290 | 2,295.6 | 2,266.25 | 2,274.45 | 2,274.45 | -11.7 (-0.51%) | 166,791 |
| 9 Dec 2022 | INR | 2,301.5 | 2,344.9 | 2,265.2 | 2,286.15 | 2,286.15 | -3.3 (-0.14%) | 420,708 |
| 8 Dec 2022 | INR | 2,290 | 2,316.95 | 2,275.2 | 2,289.45 | 2,289.45 | +2.25 (+0.10%) | 179,328 |
| 7 Dec 2022 | INR | 2,295 | 2,303.75 | 2,273.05 | 2,287.2 | 2,287.2 | -10.8 (-0.47%) | 192,933 |
| 6 Dec 2022 | INR | 2,315 | 2,337.1 | 2,291.15 | 2,298 | 2,298 | -24.5 (-1.05%) | 284,439 |
| 5 Dec 2022 | INR | 2,343.2 | 2,347 | 2,308 | 2,322.5 | 2,322.5 | -1.3 (-0.06%) | 337,111 |
| 2 Dec 2022 | INR | 2,345 | 2,345 | 2,299 | 2,323.8 | 2,323.8 | -22.8 (-0.97%) | 231,325 |
| 1 Dec 2022 | INR | 2,290 | 2,358.35 | 2,273 | 2,346.6 | 2,346.6 | +60.1 (+2.63%) | 883,716 |
| 30 Nov 2022 | INR | 2,265 | 2,290 | 2,253.2 | 2,286.5 | 2,286.5 | +24.25 (+1.07%) | 222,954 |
| 29 Nov 2022 | INR | 2,270 | 2,284 | 2,244.1 | 2,262.25 | 2,262.25 | -6.5 (-0.29%) | 252,243 |
| 28 Nov 2022 | INR | 2,284.55 | 2,303.9 | 2,260.3 | 2,268.75 | 2,268.75 | -19.6 (-0.86%) | 311,974 |
| 25 Nov 2022 | INR | 2,190 | 2,300 | 2,186 | 2,288.35 | 2,288.35 | +102.95 (+4.71%) | 1,674,760 |
| 24 Nov 2022 | INR | 2,198 | 2,208.85 | 2,158 | 2,185.4 | 2,185.4 | -28.2 (-1.27%) | 515,752 |
| 23 Nov 2022 | INR | 2,210.25 | 2,222 | 2,176 | 2,213.6 | 2,213.6 | +1.3 (+0.06%) | 755,982 |
| 22 Nov 2022 | INR | 2,190 | 2,236 | 2,141.25 | 2,212.3 | 2,212.3 | +16.25 (+0.74%) | 1,490,549 |
| 21 Nov 2022 | INR | 2,023 | 2,207 | 2,011.25 | 2,196.05 | 2,196.05 | +165.2 (+8.13%) | 3,604,331 |
| 18 Nov 2022 | INR | 2,010 | 2,040 | 1,966.5 | 2,030.85 | 2,030.85 | +15.45 (+0.77%) | 835,240 |
| 17 Nov 2022 | INR | 2,010 | 2,034.9 | 1,998.25 | 2,015.4 | 2,015.4 | -1.1 (-0.05%) | 169,505 |
| 16 Nov 2022 | INR | 2,022 | 2,030.15 | 2,001.9 | 2,016.5 | 2,016.5 | +3.65 (+0.18%) | 203,976 |
| 15 Nov 2022 | INR | 1,991 | 2,030 | 1,976.85 | 2,012.85 | 2,012.85 | +22.65 (+1.14%) | 399,947 |
| 14 Nov 2022 | INR | 1,984.3 | 2,005 | 1,952.75 | 1,990.2 | 1,990.2 | +5.9 (+0.30%) | 257,247 |
| 11 Nov 2022 | INR | 2,035 | 2,044.6 | 1,972.3 | 1,984.3 | 1,984.3 | -36.15 (-1.79%) | 539,869 |
| 10 Nov 2022 | INR | 1,989 | 2,062.85 | 1,988 | 2,020.45 | 2,020.45 | +32.95 (+1.66%) | 896,932 |
| 9 Nov 2022 | INR | 1,975 | 1,995 | 1,952.75 | 1,987.5 | 1,987.5 | +29.95 (+1.53%) | 638,324 |
| 7 Nov 2022 | INR | 1,960 | 1,980.25 | 1,926 | 1,957.55 | 1,957.55 | -32.95 (-1.66%) | 684,515 |
| 4 Nov 2022 | INR | 2,020 | 2,021.95 | 1,976.25 | 1,990.5 | 1,990.5 | -22.6 (-1.12%) | 559,258 |
| 3 Nov 2022 | INR | 1,991 | 2,032.85 | 1,991 | 2,013.1 | 2,013.1 | +6.2 (+0.31%) | 218,981 |
| 2 Nov 2022 | INR | 2,008 | 2,023.65 | 1,993.9 | 2,006.9 | 2,006.9 | -1.6 (-0.08%) | 195,221 |
| 1 Nov 2022 | INR | 2,048 | 2,056.8 | 1,975.25 | 2,008.5 | 2,008.5 | -29.85 (-1.46%) | 673,628 |
