| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 385.5 | 389.7 | 374.05 | 376.95 | 376.95 | -6.8 (-1.77%) | 23,254 |
| 8 Dec 2022 | INR | 391 | 391.55 | 382.1 | 383.75 | 383.75 | -5.9 (-1.51%) | 25,093 |
| 7 Dec 2022 | INR | 392.15 | 394.1 | 387.4 | 389.65 | 389.65 | -0.75 (-0.19%) | 21,301 |
| 6 Dec 2022 | INR | 391 | 394.45 | 386.4 | 390.4 | 390.4 | -3.5 (-0.89%) | 27,220 |
| 5 Dec 2022 | INR | 401.2 | 401.3 | 390.05 | 393.9 | 393.9 | -5.35 (-1.34%) | 22,634 |
| 2 Dec 2022 | INR | 406 | 407.2 | 395.9 | 399.25 | 399.25 | -5.15 (-1.27%) | 22,017 |
| 1 Dec 2022 | INR | 409.95 | 412.6 | 398.5 | 404.4 | 404.4 | -0.05 (-0.01%) | 34,260 |
| 30 Nov 2022 | INR | 399.5 | 407.35 | 398 | 404.45 | 404.45 | +6.35 (+1.60%) | 29,204 |
| 29 Nov 2022 | INR | 396.2 | 403.95 | 395 | 398.1 | 398.1 | +2.35 (+0.59%) | 24,236 |
| 28 Nov 2022 | INR | 394 | 399.95 | 393.9 | 395.75 | 395.75 | +1.5 (+0.38%) | 27,245 |
| 25 Nov 2022 | INR | 391 | 396.7 | 390.85 | 394.25 | 394.25 | +3.15 (+0.81%) | 24,228 |
| 24 Nov 2022 | INR | 390 | 396.9 | 388.45 | 391.1 | 391.1 | +2.7 (+0.70%) | 15,550 |
| 23 Nov 2022 | INR | 390.25 | 397.15 | 386.5 | 388.4 | 388.4 | -1.5 (-0.38%) | 70,193 |
| 22 Nov 2022 | INR | 391.05 | 398.8 | 386.75 | 389.9 | 389.9 | -1.15 (-0.29%) | 72,642 |
| 21 Nov 2022 | INR | 394 | 397.25 | 388.4 | 391.05 | 391.05 | -3.75 (-0.95%) | 94,274 |
| 18 Nov 2022 | INR | 397 | 403.7 | 391.05 | 394.8 | 394.8 | -1.8 (-0.45%) | 21,550 |
| 17 Nov 2022 | INR | 388 | 399.95 | 386 | 396.6 | 396.6 | +5.55 (+1.42%) | 26,159 |
| 16 Nov 2022 | INR | 403.85 | 403.85 | 387.7 | 391.05 | 391.05 | -8.2 (-2.05%) | 30,153 |
| 15 Nov 2022 | INR | 395 | 401.45 | 392.5 | 399.25 | 399.25 | +3.05 (+0.77%) | 23,539 |
| 14 Nov 2022 | INR | 390.5 | 399.2 | 389.8 | 396.2 | 396.2 | +9.2 (+2.38%) | 21,400 |
| 11 Nov 2022 | INR | 395.6 | 395.6 | 384.3 | 387 | 387 | -6 (-1.53%) | 22,444 |
| 10 Nov 2022 | INR | 395 | 399.95 | 381.85 | 393 | 393 | -5.15 (-1.29%) | 27,685 |
| 9 Nov 2022 | INR | 399.95 | 407.4 | 392 | 398.15 | 398.15 | -1.75 (-0.44%) | 25,755 |
| 7 Nov 2022 | INR | 397.15 | 401.55 | 396.2 | 399.9 | 399.9 | +5.5 (+1.39%) | 16,736 |
| 4 Nov 2022 | INR | 390 | 397.55 | 386.1 | 394.4 | 394.4 | +3.95 (+1.01%) | 19,208 |
| 3 Nov 2022 | INR | 392.55 | 396.5 | 387 | 390.45 | 390.45 | -2.5 (-0.64%) | 18,320 |
| 2 Nov 2022 | INR | 401 | 403 | 390.05 | 392.95 | 392.95 | -6.15 (-1.54%) | 22,527 |
| 1 Nov 2022 | INR | 391.15 | 403.05 | 387.9 | 399.1 | 399.1 | +9.65 (+2.48%) | 36,356 |
| 31 Oct 2022 | INR | 380 | 393.7 | 373.95 | 389.45 | 389.45 | +11.45 (+3.03%) | 29,502 |
| 28 Oct 2022 | INR | 376.75 | 382.45 | 371.45 | 378 | 378 | -1.9 (-0.50%) | 30,353 |
