| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2022 | INR | 5,175 | 5,230 | 5,101.1 | 5,121.2 | 43.7709 | -84.95 (-1.63%) | 4,015 |
| 6 Dec 2022 | INR | 5,332 | 5,332 | 5,150 | 5,206.15 | 44.497 | -126.65 (-2.37%) | 5,468 |
| 5 Dec 2022 | INR | 5,318.05 | 5,366.3 | 5,266.3 | 5,332.8 | 45.5795 | +23.7 (+0.45%) | 2,104 |
| 2 Dec 2022 | INR | 5,327.6 | 5,410 | 5,296.55 | 5,309.1 | 45.3769 | -18.45 (-0.35%) | 2,790 |
| 1 Dec 2022 | INR | 5,490 | 5,515.2 | 5,301.25 | 5,327.55 | 45.5346 | -111.65 (-2.05%) | 4,097 |
| 30 Nov 2022 | INR | 5,325 | 5,561.45 | 5,270 | 5,439.2 | 46.4889 | +115.55 (+2.17%) | 10,848 |
| 29 Nov 2022 | INR | 5,402.85 | 5,477.75 | 5,305 | 5,323.65 | 45.5013 | -79.15 (-1.46%) | 3,256 |
| 28 Nov 2022 | INR | 5,400 | 5,465.9 | 5,383 | 5,402.8 | 46.1778 | +15.55 (+0.29%) | 3,506 |
| 25 Nov 2022 | INR | 5,263 | 5,464.95 | 5,250 | 5,387.25 | 46.0449 | +83.9 (+1.58%) | 7,231 |
| 24 Nov 2022 | INR | 5,300.75 | 5,380.05 | 4,982.7 | 5,303.35 | 45.3278 | +2.6 (+0.05%) | 33,915 |
| 23 Nov 2022 | INR | 5,457.15 | 5,481.8 | 5,270 | 5,300.75 | 45.3056 | -156.4 (-2.87%) | 6,135 |
| 22 Nov 2022 | INR | 5,423 | 5,489.9 | 5,347 | 5,457.15 | 46.6423 | -4.2 (-0.08%) | 4,421 |
| 21 Nov 2022 | INR | 5,635 | 5,642 | 5,426 | 5,461.35 | 46.6782 | -173.65 (-3.08%) | 5,207 |
| 18 Nov 2022 | INR | 5,715.05 | 5,789.55 | 5,605 | 5,635 | 48.1624 | -67.5 (-1.18%) | 5,076 |
| 17 Nov 2022 | INR | 5,715 | 5,725 | 5,620 | 5,702.5 | 48.7393 | +23.7 (+0.42%) | 8,217 |
| 16 Nov 2022 | INR | 5,744 | 5,750 | 5,610 | 5,678.8 | 48.5368 | +15 (+0.26%) | 8,215 |
| 15 Nov 2022 | INR | 5,669.95 | 5,800 | 5,600 | 5,663.8 | 48.4085 | +205.65 (+3.77%) | 42,337 |
| 14 Nov 2022 | INR | 5,202 | 5,529 | 5,196.95 | 5,458.15 | 46.6509 | +280.9 (+5.43%) | 17,200 |
| 11 Nov 2022 | INR | 5,284 | 5,284 | 5,070 | 5,177.25 | 44.25 | +50.2 (+0.98%) | 4,562 |
| 10 Nov 2022 | INR | 5,144 | 5,185 | 5,000.05 | 5,127.05 | 43.8209 | +5.8 (+0.11%) | 5,049 |
| 9 Nov 2022 | INR | 4,943 | 5,312.25 | 4,925 | 5,121.25 | 43.7714 | +216.45 (+4.41%) | 30,396 |
| 7 Nov 2022 | INR | 4,782 | 5,049.95 | 4,750 | 4,904.8 | 41.9214 | +123.3 (+2.58%) | 24,118 |
| 4 Nov 2022 | INR | 4,729.9 | 4,820 | 4,710.1 | 4,781.5 | 40.8675 | +65.75 (+1.39%) | 1,445 |
| 3 Nov 2022 | INR | 4,755.05 | 4,785.05 | 4,675 | 4,715.75 | 40.3056 | -15.65 (-0.33%) | 1,603 |
| 2 Nov 2022 | INR | 4,690 | 4,815 | 4,689.25 | 4,731.4 | 40.4393 | +39.2 (+0.84%) | 2,138 |
| 1 Nov 2022 | INR | 4,801.05 | 4,824 | 4,668.7 | 4,692.2 | 40.1043 | -102.25 (-2.13%) | 2,771 |
| 31 Oct 2022 | INR | 4,756.2 | 4,810.15 | 4,701.15 | 4,794.45 | 40.9782 | +61.95 (+1.31%) | 1,283 |
| 28 Oct 2022 | INR | 4,803.8 | 4,884.5 | 4,679.9 | 4,732.5 | 40.4487 | -80.85 (-1.68%) | 2,109 |
| 27 Oct 2022 | INR | 4,725 | 4,860 | 4,700.2 | 4,813.35 | 41.1397 | +84.75 (+1.79%) | 3,615 |
| 25 Oct 2022 | INR | 4,600.4 | 4,745 | 4,599.9 | 4,728.6 | 40.4154 | +49.5 (+1.06%) | 2,076 |
