| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 379.9 | 382.5 | 373.8 | 378.2 | 378.2 | -0.1 (-0.03%) | 81,118 |
| 8 Dec 2022 | INR | 375.95 | 379.1 | 374.3 | 378.3 | 378.3 | +1.4 (+0.37%) | 50,274 |
| 7 Dec 2022 | INR | 378.05 | 382.95 | 373.85 | 376.9 | 376.9 | -3.55 (-0.93%) | 34,825 |
| 6 Dec 2022 | INR | 383 | 385.65 | 379.4 | 380.45 | 380.45 | -2.65 (-0.69%) | 71,499 |
| 5 Dec 2022 | INR | 386.5 | 388.5 | 381 | 383.1 | 383.1 | -3.4 (-0.88%) | 45,365 |
| 2 Dec 2022 | INR | 375 | 390.4 | 375 | 386.5 | 386.5 | +6.6 (+1.74%) | 82,839 |
| 1 Dec 2022 | INR | 384.3 | 386.85 | 377.55 | 379.9 | 379.9 | -4.4 (-1.14%) | 80,393 |
| 30 Nov 2022 | INR | 381.8 | 385 | 377.5 | 384.3 | 384.3 | +2.95 (+0.77%) | 50,234 |
| 29 Nov 2022 | INR | 378.05 | 385.2 | 378.05 | 381.35 | 381.35 | +1.75 (+0.46%) | 188,480 |
| 28 Nov 2022 | INR | 374.55 | 382.2 | 372.65 | 379.6 | 379.6 | +3.6 (+0.96%) | 234,184 |
| 25 Nov 2022 | INR | 369.45 | 378.75 | 361.15 | 376 | 376 | +6.8 (+1.84%) | 178,110 |
| 24 Nov 2022 | INR | 356.5 | 370.15 | 356.5 | 369.2 | 369.2 | +14.55 (+4.10%) | 261,955 |
| 23 Nov 2022 | INR | 358.2 | 359.55 | 352.35 | 354.65 | 354.65 | -3.95 (-1.10%) | 61,477 |
| 22 Nov 2022 | INR | 353.1 | 360.7 | 350 | 358.6 | 358.6 | +4.45 (+1.26%) | 106,490 |
| 21 Nov 2022 | INR | 352 | 355.5 | 350.25 | 354.15 | 354.15 | +3.15 (+0.90%) | 41,434 |
| 18 Nov 2022 | INR | 347 | 352.7 | 341.85 | 351 | 351 | +4.5 (+1.30%) | 51,088 |
| 17 Nov 2022 | INR | 355.45 | 355.45 | 344.9 | 346.5 | 346.5 | -6.45 (-1.83%) | 101,034 |
| 16 Nov 2022 | INR | 351.9 | 361.95 | 346.6 | 352.95 | 352.95 | +5.75 (+1.66%) | 146,609 |
| 15 Nov 2022 | INR | 341 | 348 | 337 | 347.2 | 347.2 | +5.75 (+1.68%) | 147,680 |
| 14 Nov 2022 | INR | 330 | 344 | 326.15 | 341.45 | 341.45 | +12.55 (+3.82%) | 141,262 |
| 11 Nov 2022 | INR | 334.95 | 336.3 | 327.85 | 328.9 | 328.9 | -0.25 (-0.08%) | 55,433 |
| 10 Nov 2022 | INR | 322.35 | 340.25 | 320.7 | 329.15 | 329.15 | -0.05 (-0.02%) | 223,298 |
| 9 Nov 2022 | INR | 334.5 | 334.5 | 326 | 329.2 | 329.2 | -3.25 (-0.98%) | 107,982 |
| 7 Nov 2022 | INR | 338.1 | 343.05 | 330.15 | 332.45 | 332.45 | -5.05 (-1.50%) | 193,052 |
| 4 Nov 2022 | INR | 338.1 | 340.35 | 336.2 | 337.5 | 337.5 | -0.5 (-0.15%) | 65,861 |
| 3 Nov 2022 | INR | 335.05 | 339.15 | 333.4 | 338 | 338 | +1.7 (+0.51%) | 89,491 |
| 2 Nov 2022 | INR | 332 | 337.45 | 328.7 | 336.3 | 336.3 | +6.05 (+1.83%) | 104,201 |
| 1 Nov 2022 | INR | 318.45 | 332.3 | 313.3 | 330.25 | 330.25 | +14.25 (+4.51%) | 226,192 |
| 31 Oct 2022 | INR | 312.85 | 320 | 306.8 | 316 | 316 | +5.75 (+1.85%) | 174,608 |
| 28 Oct 2022 | INR | 334 | 334.95 | 309.65 | 310.25 | 310.25 | -22 (-6.62%) | 300,485 |
