| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 3,909.95 | 3,922.5 | 3,880.4 | 3,905.05 | 3,905.05 | +21.2 (+0.55%) | 172,947 |
| 12 Dec 2022 | INR | 3,964.95 | 3,964.95 | 3,865.4 | 3,883.85 | 3,883.85 | -97.05 (-2.44%) | 316,234 |
| 9 Dec 2022 | INR | 4,139 | 4,150.9 | 3,956.5 | 3,980.9 | 3,980.9 | -125.6 (-3.06%) | 310,250 |
| 8 Dec 2022 | INR | 4,152.7 | 4,152.8 | 4,070 | 4,106.5 | 4,106.5 | -46.3 (-1.11%) | 167,573 |
| 7 Dec 2022 | INR | 4,197.1 | 4,210 | 4,122 | 4,152.8 | 4,152.8 | -65.3 (-1.55%) | 220,368 |
| 6 Dec 2022 | INR | 4,238.9 | 4,242.55 | 4,150 | 4,218.1 | 4,218.1 | -30.85 (-0.73%) | 334,177 |
| 5 Dec 2022 | INR | 4,281 | 4,312.3 | 4,214.4 | 4,248.95 | 4,248.95 | -38.4 (-0.90%) | 258,701 |
| 2 Dec 2022 | INR | 4,145 | 4,318.7 | 4,111 | 4,287.35 | 4,287.35 | +127.6 (+3.07%) | 1,454,848 |
| 1 Dec 2022 | INR | 3,867.95 | 4,189 | 3,856.6 | 4,159.75 | 4,159.75 | +344.9 (+9.04%) | 1,904,500 |
| 30 Nov 2022 | INR | 3,850 | 3,864 | 3,805 | 3,814.85 | 3,814.85 | -31.5 (-0.82%) | 174,876 |
| 29 Nov 2022 | INR | 3,857.95 | 3,891.45 | 3,833 | 3,846.35 | 3,846.35 | -15.7 (-0.41%) | 168,911 |
| 28 Nov 2022 | INR | 3,875 | 3,913.5 | 3,829.45 | 3,862.05 | 3,862.05 | -23.8 (-0.61%) | 138,154 |
| 25 Nov 2022 | INR | 3,909.95 | 3,934 | 3,860 | 3,885.85 | 3,885.85 | -4.65 (-0.12%) | 221,265 |
| 24 Nov 2022 | INR | 3,834.95 | 3,900 | 3,823 | 3,890.5 | 3,890.5 | +67.8 (+1.77%) | 208,230 |
| 23 Nov 2022 | INR | 3,875.1 | 3,882.65 | 3,811.15 | 3,822.7 | 3,822.7 | -33.1 (-0.86%) | 166,075 |
| 22 Nov 2022 | INR | 3,819.95 | 3,875 | 3,800.4 | 3,855.8 | 3,855.8 | +46.6 (+1.22%) | 427,168 |
| 21 Nov 2022 | INR | 3,798 | 3,819.85 | 3,731.6 | 3,809.2 | 3,809.2 | +4.85 (+0.13%) | 269,005 |
| 18 Nov 2022 | INR | 3,768.7 | 3,830.05 | 3,753 | 3,804.35 | 3,804.35 | +48.85 (+1.30%) | 239,679 |
| 17 Nov 2022 | INR | 3,755 | 3,775 | 3,701.05 | 3,755.5 | 3,755.5 | -24.05 (-0.64%) | 163,312 |
| 16 Nov 2022 | INR | 3,764.95 | 3,841 | 3,758 | 3,779.55 | 3,779.55 | +10.2 (+0.27%) | 276,740 |
| 15 Nov 2022 | INR | 3,800 | 3,815 | 3,712.7 | 3,769.35 | 3,769.35 | -24.65 (-0.65%) | 217,439 |
| 14 Nov 2022 | INR | 3,727 | 3,818.85 | 3,727 | 3,794 | 3,794 | +77 (+2.07%) | 367,880 |
| 11 Nov 2022 | INR | 3,730 | 3,809.45 | 3,683.05 | 3,717 | 3,717 | +64.65 (+1.77%) | 544,784 |
| 10 Nov 2022 | INR | 3,589.9 | 3,670.9 | 3,581 | 3,652.35 | 3,652.35 | +31.7 (+0.88%) | 159,089 |
| 9 Nov 2022 | INR | 3,650 | 3,680 | 3,601.05 | 3,620.65 | 3,620.65 | -20.95 (-0.58%) | 152,924 |
| 7 Nov 2022 | INR | 3,632.5 | 3,664 | 3,596.05 | 3,641.6 | 3,641.6 | +14.65 (+0.40%) | 132,925 |
| 4 Nov 2022 | INR | 3,599 | 3,636 | 3,575 | 3,626.95 | 3,626.95 | +2.95 (+0.08%) | 215,134 |
| 3 Nov 2022 | INR | 3,565 | 3,632.95 | 3,560 | 3,624 | 3,624 | +6.7 (+0.19%) | 141,526 |
| 2 Nov 2022 | INR | 3,622 | 3,639 | 3,588 | 3,617.3 | 3,617.3 | +10.45 (+0.29%) | 152,780 |
| 1 Nov 2022 | INR | 3,550 | 3,614.95 | 3,530.25 | 3,606.85 | 3,606.85 | +67.95 (+1.92%) | 152,026 |
