| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 558 | 566.55 | 549.15 | 556.95 | 556.95 | +0.25 (+0.04%) | 58,006 |
| 8 Dec 2022 | INR | 551 | 560.4 | 548.45 | 556.7 | 556.7 | +5.95 (+1.08%) | 19,769 |
| 7 Dec 2022 | INR | 558.8 | 560 | 544.95 | 550.75 | 550.75 | -8.2 (-1.47%) | 48,658 |
| 6 Dec 2022 | INR | 562 | 567.4 | 555.6 | 558.95 | 558.95 | -4.25 (-0.75%) | 19,986 |
| 5 Dec 2022 | INR | 554 | 568.9 | 547.2 | 563.2 | 563.2 | +11.45 (+2.08%) | 49,937 |
| 2 Dec 2022 | INR | 548.9 | 553.2 | 547.4 | 551.75 | 551.75 | +2.85 (+0.52%) | 32,286 |
| 1 Dec 2022 | INR | 555 | 555.3 | 545.35 | 548.9 | 548.9 | -4.45 (-0.80%) | 36,985 |
| 30 Nov 2022 | INR | 547.35 | 555 | 547 | 553.35 | 553.35 | +4.3 (+0.78%) | 17,041 |
| 29 Nov 2022 | INR | 547.7 | 553.7 | 546.75 | 549.05 | 549.05 | +2.6 (+0.48%) | 62,151 |
| 28 Nov 2022 | INR | 544.75 | 553.65 | 544.35 | 546.45 | 546.45 | +1.2 (+0.22%) | 70,751 |
| 25 Nov 2022 | INR | 525.55 | 547.25 | 523.5 | 545.25 | 545.25 | +20.7 (+3.95%) | 41,125 |
| 24 Nov 2022 | INR | 530 | 530 | 521.7 | 524.55 | 524.55 | -0.75 (-0.14%) | 13,469 |
| 23 Nov 2022 | INR | 515 | 527.4 | 513.1 | 525.3 | 525.3 | +11.4 (+2.22%) | 15,996 |
| 22 Nov 2022 | INR | 511.55 | 516.45 | 506.5 | 513.9 | 513.9 | +3.15 (+0.62%) | 26,885 |
| 21 Nov 2022 | INR | 505.05 | 516.75 | 503.6 | 510.75 | 510.75 | -0.9 (-0.18%) | 15,753 |
| 18 Nov 2022 | INR | 515.95 | 518.3 | 508.75 | 511.65 | 511.65 | -7.9 (-1.52%) | 31,522 |
| 17 Nov 2022 | INR | 521 | 524.3 | 511.3 | 519.55 | 519.55 | -1.05 (-0.20%) | 24,209 |
| 16 Nov 2022 | INR | 532.05 | 536.45 | 517.65 | 520.6 | 520.6 | -15.35 (-2.86%) | 40,436 |
| 15 Nov 2022 | INR | 538.9 | 538.9 | 532.5 | 535.95 | 535.95 | -0.5 (-0.09%) | 16,449 |
| 14 Nov 2022 | INR | 539.45 | 539.45 | 530 | 536.45 | 536.45 | +0.3 (+0.06%) | 40,071 |
| 11 Nov 2022 | INR | 535 | 540.8 | 530 | 536.15 | 536.15 | +5.05 (+0.95%) | 67,293 |
| 10 Nov 2022 | INR | 534.9 | 537.7 | 527.95 | 531.1 | 531.1 | -3.8 (-0.71%) | 48,471 |
| 9 Nov 2022 | INR | 526.95 | 538.8 | 519.85 | 534.9 | 534.9 | +13.05 (+2.50%) | 110,721 |
| 7 Nov 2022 | INR | 517 | 530 | 517 | 521.85 | 521.85 | +5.4 (+1.05%) | 48,327 |
| 4 Nov 2022 | INR | 522.7 | 522.7 | 511.05 | 516.45 | 516.45 | -4.9 (-0.94%) | 46,909 |
| 3 Nov 2022 | INR | 506.9 | 522.7 | 497.5 | 521.35 | 521.35 | +14.45 (+2.85%) | 44,696 |
| 2 Nov 2022 | INR | 520.95 | 522.35 | 500.8 | 506.9 | 506.9 | -14 (-2.69%) | 51,076 |
| 1 Nov 2022 | INR | 523.05 | 527.55 | 519 | 520.9 | 520.9 | -3.7 (-0.71%) | 35,432 |
| 31 Oct 2022 | INR | 520 | 525.95 | 517.45 | 524.6 | 524.6 | +8.5 (+1.65%) | 33,135 |
| 28 Oct 2022 | INR | 520 | 524.9 | 514 | 516.1 | 516.1 | -2.15 (-0.41%) | 41,034 |
