| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 2,778.1 | 2,790.95 | 2,729.45 | 2,740.25 | 2,740.25 | -31.95 (-1.15%) | 5,902 |
| 8 Dec 2022 | INR | 2,722.15 | 2,785 | 2,701.75 | 2,772.2 | 2,772.2 | +46.9 (+1.72%) | 9,899 |
| 7 Dec 2022 | INR | 2,685.25 | 2,763.5 | 2,685.25 | 2,725.3 | 2,725.3 | +40.05 (+1.49%) | 14,208 |
| 6 Dec 2022 | INR | 2,671.15 | 2,722 | 2,615 | 2,685.25 | 2,685.25 | -52.65 (-1.92%) | 43,305 |
| 5 Dec 2022 | INR | 2,810.05 | 2,833.55 | 2,685.85 | 2,737.9 | 2,737.9 | -65.5 (-2.34%) | 10,823 |
| 2 Dec 2022 | INR | 2,803.95 | 2,824.85 | 2,773.05 | 2,803.4 | 2,803.4 | +31.65 (+1.14%) | 3,743 |
| 1 Dec 2022 | INR | 2,680.9 | 2,789.05 | 2,678.9 | 2,771.75 | 2,771.75 | +95.05 (+3.55%) | 18,497 |
| 30 Nov 2022 | INR | 2,801.05 | 2,840 | 2,602.5 | 2,676.7 | 2,676.7 | -153.35 (-5.42%) | 18,576 |
| 29 Nov 2022 | INR | 2,895.95 | 2,902.2 | 2,820 | 2,830.05 | 2,830.05 | -66.55 (-2.30%) | 7,960 |
| 28 Nov 2022 | INR | 2,939.4 | 2,947.35 | 2,889.9 | 2,896.6 | 2,896.6 | -45.35 (-1.54%) | 5,065 |
| 25 Nov 2022 | INR | 2,985.15 | 3,013 | 2,923.3 | 2,941.95 | 2,941.95 | -41.3 (-1.38%) | 1,754 |
| 24 Nov 2022 | INR | 2,945.35 | 3,010.65 | 2,943.6 | 2,983.25 | 2,983.25 | +47.9 (+1.63%) | 3,301 |
| 23 Nov 2022 | INR | 3,050.25 | 3,080.75 | 2,907.15 | 2,935.35 | 2,935.35 | -114.85 (-3.77%) | 4,002 |
| 22 Nov 2022 | INR | 3,060 | 3,123.55 | 3,026.3 | 3,050.2 | 3,050.2 | -8.6 (-0.28%) | 13,243 |
| 21 Nov 2022 | INR | 2,998 | 3,093.85 | 2,918.75 | 3,058.8 | 3,058.8 | +100.05 (+3.38%) | 9,365 |
| 18 Nov 2022 | INR | 2,988 | 3,003.45 | 2,918 | 2,958.75 | 2,958.75 | -26.5 (-0.89%) | 3,326 |
| 17 Nov 2022 | INR | 2,897.1 | 3,015 | 2,852.65 | 2,985.25 | 2,985.25 | +71.6 (+2.46%) | 6,973 |
| 16 Nov 2022 | INR | 2,938.95 | 2,938.95 | 2,887.3 | 2,913.65 | 2,913.65 | +6.9 (+0.24%) | 3,758 |
| 15 Nov 2022 | INR | 2,915.3 | 2,926.9 | 2,894.25 | 2,906.75 | 2,906.75 | -15.8 (-0.54%) | 1,925 |
| 14 Nov 2022 | INR | 2,951.25 | 2,968 | 2,889.25 | 2,922.55 | 2,922.55 | -25.7 (-0.87%) | 3,255 |
| 11 Nov 2022 | INR | 3,042.65 | 3,046.95 | 2,890 | 2,948.25 | 2,948.25 | -70.7 (-2.34%) | 4,769 |
| 10 Nov 2022 | INR | 2,950 | 3,026.35 | 2,950 | 3,018.95 | 3,018.95 | +107.5 (+3.69%) | 3,093 |
| 9 Nov 2022 | INR | 3,032.9 | 3,043.85 | 2,872.7 | 2,911.45 | 2,911.45 | -97.75 (-3.25%) | 9,101 |
| 7 Nov 2022 | INR | 2,939.5 | 3,019.85 | 2,921.05 | 3,009.2 | 3,009.2 | +96.45 (+3.31%) | 5,075 |
| 4 Nov 2022 | INR | 2,838.75 | 2,940 | 2,838.75 | 2,912.75 | 2,912.75 | +92 (+3.26%) | 6,894 |
| 3 Nov 2022 | INR | 2,830 | 2,832.7 | 2,785.7 | 2,820.75 | 2,820.75 | -16.85 (-0.59%) | 3,476 |
| 2 Nov 2022 | INR | 2,807.85 | 2,855 | 2,807.85 | 2,837.6 | 2,837.6 | +29.65 (+1.06%) | 5,271 |
| 1 Nov 2022 | INR | 2,750 | 2,819 | 2,725 | 2,807.95 | 2,807.95 | +54.2 (+1.97%) | 5,934 |
| 31 Oct 2022 | INR | 2,730.65 | 2,791.95 | 2,681.95 | 2,753.75 | 2,753.75 | +18.1 (+0.66%) | 6,936 |
| 28 Oct 2022 | INR | 2,867.9 | 2,880 | 2,706.05 | 2,735.65 | 2,735.65 | -132.85 (-4.63%) | 20,093 |
