| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 295 | 295 | 275.7 | 279.75 | 279.75 | -11.4 (-3.92%) | 12,463 |
| 8 Dec 2022 | INR | 287.15 | 291.95 | 284.3 | 291.15 | 291.15 | +6.5 (+2.28%) | 543 |
| 7 Dec 2022 | INR | 284.45 | 287.75 | 274.25 | 284.65 | 284.65 | -0.65 (-0.23%) | 4,981 |
| 6 Dec 2022 | INR | 289.7 | 290.35 | 282 | 285.3 | 285.3 | -3.4 (-1.18%) | 17,630 |
| 5 Dec 2022 | INR | 312 | 312 | 285 | 288.7 | 288.7 | +1.4 (+0.49%) | 1,084 |
| 2 Dec 2022 | INR | 287.7 | 298.8 | 285.35 | 287.3 | 287.3 | +1.45 (+0.51%) | 3,018 |
| 1 Dec 2022 | INR | 286.95 | 292.9 | 284.7 | 285.85 | 285.85 | +0.7 (+0.25%) | 1,630 |
| 30 Nov 2022 | INR | 276 | 286.05 | 276 | 285.15 | 285.15 | +4.8 (+1.71%) | 3,468 |
| 29 Nov 2022 | INR | 286.95 | 287.15 | 278.45 | 280.35 | 280.35 | -7.15 (-2.49%) | 3,334 |
| 28 Nov 2022 | INR | 285.3 | 289.3 | 284.15 | 287.5 | 287.5 | +2.65 (+0.93%) | 1,427 |
| 25 Nov 2022 | INR | 287.05 | 289 | 279.05 | 284.85 | 284.85 | -3.5 (-1.21%) | 15,526 |
| 24 Nov 2022 | INR | 295.35 | 296.35 | 287 | 288.35 | 288.35 | +2 (+0.70%) | 1,831 |
| 23 Nov 2022 | INR | 284.9 | 289.8 | 281.9 | 286.35 | 286.35 | +3.2 (+1.13%) | 2,561 |
| 22 Nov 2022 | INR | 286.65 | 286.65 | 280.9 | 283.15 | 283.15 | +1.4 (+0.50%) | 583 |
| 21 Nov 2022 | INR | 295.15 | 295.15 | 280 | 281.75 | 281.75 | -5.8 (-2.02%) | 6,722 |
| 18 Nov 2022 | INR | 282.05 | 289.95 | 279.1 | 287.55 | 287.55 | -1.2 (-0.42%) | 5,227 |
| 17 Nov 2022 | INR | 288.05 | 296.3 | 275 | 288.75 | 288.75 | -2.7 (-0.93%) | 13,539 |
| 16 Nov 2022 | INR | 295 | 310.25 | 289.15 | 291.45 | 291.45 | -14.15 (-4.63%) | 28,099 |
| 15 Nov 2022 | INR | 314.1 | 322 | 303.55 | 305.6 | 305.6 | -8.35 (-2.66%) | 4,030 |
| 14 Nov 2022 | INR | 336.05 | 343 | 310.85 | 313.95 | 313.95 | -21.9 (-6.52%) | 18,203 |
| 11 Nov 2022 | INR | 321.7 | 346.3 | 320 | 335.85 | 335.85 | +45.3 (+15.59%) | 26,804 |
| 10 Nov 2022 | INR | 319.65 | 324.2 | 284.1 | 290.55 | 290.55 | -30.4 (-9.47%) | 9,557 |
| 9 Nov 2022 | INR | 319 | 334.9 | 316 | 320.95 | 320.95 | +5.85 (+1.86%) | 4,144 |
| 7 Nov 2022 | INR | 329.45 | 329.45 | 314.35 | 315.1 | 315.1 | -5.4 (-1.68%) | 8,414 |
| 4 Nov 2022 | INR | 319.9 | 325.65 | 315.45 | 320.5 | 320.5 | +4.7 (+1.49%) | 3,394 |
| 3 Nov 2022 | INR | 309.05 | 320.75 | 304.55 | 315.8 | 315.8 | +0.85 (+0.27%) | 7,674 |
| 2 Nov 2022 | INR | 311.35 | 320.2 | 309.25 | 314.95 | 314.95 | +5.95 (+1.93%) | 5,999 |
| 1 Nov 2022 | INR | 301.45 | 314.4 | 298 | 309 | 309 | +1.85 (+0.60%) | 17,047 |
| 31 Oct 2022 | INR | 304.55 | 314.15 | 298.8 | 307.15 | 307.15 | +1.9 (+0.62%) | 2,929 |
| 28 Oct 2022 | INR | 314.2 | 315.15 | 301.35 | 305.25 | 305.25 | -3.85 (-1.25%) | 7,594 |
