| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 531.05 | 537.8 | 524.8 | 527.8 | 527.8 | -3.2 (-0.60%) | 13,413 |
| 8 Dec 2022 | INR | 547.4 | 547.4 | 529.75 | 531 | 531 | -9.25 (-1.71%) | 12,116 |
| 7 Dec 2022 | INR | 539.75 | 544.35 | 538.1 | 540.25 | 540.25 | +0.5 (+0.09%) | 7,469 |
| 6 Dec 2022 | INR | 540.05 | 549.1 | 538.5 | 539.75 | 539.75 | -6.8 (-1.24%) | 7,563 |
| 5 Dec 2022 | INR | 542.95 | 552 | 539.7 | 546.55 | 546.55 | +10.05 (+1.87%) | 13,988 |
| 2 Dec 2022 | INR | 541.65 | 543.15 | 530.85 | 536.5 | 536.5 | -5.15 (-0.95%) | 35,329 |
| 1 Dec 2022 | INR | 548.95 | 548.95 | 540.35 | 541.65 | 541.65 | -1.65 (-0.30%) | 22,963 |
| 30 Nov 2022 | INR | 541.05 | 547.7 | 540 | 543.3 | 543.3 | +3.65 (+0.68%) | 14,318 |
| 29 Nov 2022 | INR | 540.95 | 545.95 | 538.2 | 539.65 | 539.65 | -1.3 (-0.24%) | 6,866 |
| 28 Nov 2022 | INR | 542.35 | 548.4 | 540 | 540.95 | 540.95 | -1.4 (-0.26%) | 8,750 |
| 25 Nov 2022 | INR | 544.25 | 549.55 | 541 | 542.35 | 542.35 | -2.45 (-0.45%) | 23,801 |
| 24 Nov 2022 | INR | 537 | 551.95 | 537 | 544.8 | 544.8 | +7.25 (+1.35%) | 39,595 |
| 23 Nov 2022 | INR | 519.1 | 540 | 519.1 | 537.55 | 537.55 | +18.95 (+3.65%) | 56,372 |
| 22 Nov 2022 | INR | 522.05 | 531.75 | 515.25 | 518.6 | 518.6 | -6.25 (-1.19%) | 13,762 |
| 21 Nov 2022 | INR | 530.4 | 540.75 | 523.6 | 524.85 | 524.85 | -11.3 (-2.11%) | 20,318 |
| 18 Nov 2022 | INR | 545 | 550.1 | 533.65 | 536.15 | 536.15 | -11.1 (-2.03%) | 18,214 |
| 17 Nov 2022 | INR | 538.05 | 549.85 | 538.05 | 547.25 | 547.25 | +5.95 (+1.10%) | 36,691 |
| 16 Nov 2022 | INR | 549.95 | 550.9 | 538.5 | 541.3 | 541.3 | -7.45 (-1.36%) | 13,646 |
| 15 Nov 2022 | INR | 543 | 550 | 543 | 548.75 | 548.75 | +5.9 (+1.09%) | 11,101 |
| 14 Nov 2022 | INR | 548.95 | 548.95 | 540.05 | 542.85 | 542.85 | -4.6 (-0.84%) | 36,706 |
| 11 Nov 2022 | INR | 560 | 564.1 | 545.8 | 547.45 | 547.45 | -2.4 (-0.44%) | 20,009 |
| 10 Nov 2022 | INR | 549.35 | 559.5 | 540.45 | 549.85 | 549.85 | -17.4 (-3.07%) | 31,148 |
| 9 Nov 2022 | INR | 580 | 583.1 | 565.05 | 567.25 | 567.25 | -11.65 (-2.01%) | 35,584 |
| 7 Nov 2022 | INR | 580.75 | 589.55 | 577.35 | 578.9 | 578.9 | +1.4 (+0.24%) | 21,989 |
| 4 Nov 2022 | INR | 575.4 | 584.7 | 570 | 577.5 | 577.5 | +1.95 (+0.34%) | 56,317 |
| 3 Nov 2022 | INR | 573 | 583 | 571.1 | 575.55 | 575.55 | -2 (-0.35%) | 36,746 |
| 2 Nov 2022 | INR | 580.4 | 584.1 | 576.4 | 577.55 | 577.55 | -3.2 (-0.55%) | 14,513 |
| 1 Nov 2022 | INR | 561.25 | 584 | 561.15 | 580.75 | 580.75 | +17.15 (+3.04%) | 36,404 |
| 31 Oct 2022 | INR | 566.8 | 571 | 555.85 | 563.6 | 563.6 | +2 (+0.36%) | 37,028 |
| 28 Oct 2022 | INR | 565.65 | 572 | 556.65 | 561.6 | 561.6 | -7.4 (-1.30%) | 13,739 |
