| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 2,834.7 | 2,990 | 2,821.85 | 2,942 | 2,942 | +123.2 (+4.37%) | 2,232,195 |
| 12 Dec 2022 | INR | 2,719.35 | 2,829 | 2,717.5 | 2,818.8 | 2,818.8 | +85 (+3.11%) | 526,556 |
| 9 Dec 2022 | INR | 2,742 | 2,765 | 2,708.05 | 2,733.8 | 2,733.8 | +1.35 (+0.05%) | 325,548 |
| 8 Dec 2022 | INR | 2,706.65 | 2,739.95 | 2,696.1 | 2,732.45 | 2,732.45 | +25.8 (+0.95%) | 193,532 |
| 7 Dec 2022 | INR | 2,715.95 | 2,733 | 2,687.65 | 2,706.65 | 2,706.65 | -0.15 (-0.01%) | 232,833 |
| 6 Dec 2022 | INR | 2,676.3 | 2,740 | 2,660.3 | 2,706.8 | 2,706.8 | +34.2 (+1.28%) | 541,602 |
| 5 Dec 2022 | INR | 2,689.9 | 2,695.9 | 2,645.65 | 2,672.6 | 2,672.6 | -1.7 (-0.06%) | 238,730 |
| 2 Dec 2022 | INR | 2,616 | 2,709 | 2,601 | 2,674.3 | 2,674.3 | +67.55 (+2.59%) | 641,932 |
| 1 Dec 2022 | INR | 2,573.9 | 2,612.75 | 2,560 | 2,606.75 | 2,606.75 | +41.75 (+1.63%) | 323,490 |
| 30 Nov 2022 | INR | 2,528.95 | 2,574 | 2,522 | 2,565 | 2,565 | +36.8 (+1.46%) | 208,781 |
| 29 Nov 2022 | INR | 2,539.9 | 2,565.8 | 2,525 | 2,528.2 | 2,528.2 | -20.75 (-0.81%) | 195,124 |
| 28 Nov 2022 | INR | 2,561 | 2,574.5 | 2,540.85 | 2,548.95 | 2,548.95 | -1.15 (-0.05%) | 213,855 |
| 25 Nov 2022 | INR | 2,534.95 | 2,561.9 | 2,521 | 2,550.1 | 2,550.1 | +29.85 (+1.18%) | 279,414 |
| 24 Nov 2022 | INR | 2,524.8 | 2,546.3 | 2,510 | 2,520.25 | 2,520.25 | -6.05 (-0.24%) | 321,974 |
| 23 Nov 2022 | INR | 2,537.95 | 2,542 | 2,502 | 2,526.3 | 2,526.3 | +6.65 (+0.26%) | 456,732 |
| 22 Nov 2022 | INR | 2,537.5 | 2,546.95 | 2,508.3 | 2,519.65 | 2,519.65 | -5.2 (-0.21%) | 210,038 |
| 21 Nov 2022 | INR | 2,525.05 | 2,577.9 | 2,516.85 | 2,524.85 | 2,524.85 | -2.65 (-0.10%) | 575,210 |
| 18 Nov 2022 | INR | 2,566 | 2,590.9 | 2,500 | 2,527.5 | 2,527.5 | -42.6 (-1.66%) | 2,617,672 |
| 17 Nov 2022 | INR | 2,599.75 | 2,614.4 | 2,561.3 | 2,570.1 | 2,570.1 | -49.55 (-1.89%) | 491,921 |
| 16 Nov 2022 | INR | 2,609 | 2,635 | 2,572.25 | 2,619.65 | 2,619.65 | -5.3 (-0.20%) | 311,648 |
| 15 Nov 2022 | INR | 2,690 | 2,696.95 | 2,616.15 | 2,624.95 | 2,624.95 | -70.45 (-2.61%) | 190,072 |
| 14 Nov 2022 | INR | 2,705.95 | 2,718.8 | 2,662.35 | 2,695.4 | 2,695.4 | -10.55 (-0.39%) | 111,212 |
| 11 Nov 2022 | INR | 2,736 | 2,744 | 2,694.45 | 2,705.95 | 2,705.95 | -4.15 (-0.15%) | 199,706 |
| 10 Nov 2022 | INR | 2,682.9 | 2,736.75 | 2,670.5 | 2,710.1 | 2,710.1 | +23.5 (+0.87%) | 215,103 |
| 9 Nov 2022 | INR | 2,772.5 | 2,772.5 | 2,678.95 | 2,686.6 | 2,686.6 | -62.8 (-2.28%) | 181,198 |
| 7 Nov 2022 | INR | 2,754.45 | 2,765 | 2,720.1 | 2,749.4 | 2,749.4 | +20.3 (+0.74%) | 162,195 |
| 4 Nov 2022 | INR | 2,762 | 2,780 | 2,725 | 2,729.1 | 2,729.1 | -21.65 (-0.79%) | 284,880 |
| 3 Nov 2022 | INR | 2,811 | 2,846.4 | 2,729.65 | 2,750.75 | 2,750.75 | -59.4 (-2.11%) | 369,760 |
| 2 Nov 2022 | INR | 2,772.95 | 2,838.75 | 2,770.25 | 2,810.15 | 2,810.15 | +36.4 (+1.31%) | 494,169 |
| 1 Nov 2022 | INR | 2,782.3 | 2,792.55 | 2,757.85 | 2,773.75 | 2,773.75 | -3.7 (-0.13%) | 134,708 |
