| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 512.95 | 512.95 | 497.7 | 504.1 | 504.1 | +0.75 (+0.15%) | 10,895 |
| 8 Dec 2022 | INR | 485.05 | 518.25 | 485.05 | 503.35 | 503.35 | +16.45 (+3.38%) | 26,960 |
| 7 Dec 2022 | INR | 493.8 | 495.5 | 483.15 | 486.9 | 486.9 | -4.15 (-0.85%) | 11,390 |
| 6 Dec 2022 | INR | 492.75 | 497.65 | 472.15 | 491.05 | 491.05 | -1.85 (-0.38%) | 13,216 |
| 5 Dec 2022 | INR | 504 | 504 | 485.35 | 492.9 | 492.9 | +3.55 (+0.73%) | 10,133 |
| 2 Dec 2022 | INR | 493.5 | 505.15 | 485.65 | 489.35 | 489.35 | -2.75 (-0.56%) | 12,480 |
| 1 Dec 2022 | INR | 486.75 | 519 | 486.75 | 492.1 | 492.1 | +4.75 (+0.97%) | 39,151 |
| 30 Nov 2022 | INR | 470.1 | 493.8 | 470.1 | 487.35 | 487.35 | +9.2 (+1.92%) | 13,223 |
| 29 Nov 2022 | INR | 475.1 | 479.9 | 473.95 | 478.15 | 478.15 | +6.65 (+1.41%) | 4,583 |
| 28 Nov 2022 | INR | 473.15 | 481 | 463.95 | 471.5 | 471.5 | -3.45 (-0.73%) | 6,346 |
| 25 Nov 2022 | INR | 478.65 | 480 | 470 | 474.95 | 474.95 | -1.25 (-0.26%) | 3,321 |
| 24 Nov 2022 | INR | 457 | 480.85 | 457 | 476.2 | 476.2 | +6.7 (+1.43%) | 3,893 |
| 23 Nov 2022 | INR | 475.6 | 482.4 | 466.9 | 469.5 | 469.5 | -1.2 (-0.25%) | 6,229 |
| 22 Nov 2022 | INR | 448.35 | 474.25 | 445.25 | 470.7 | 470.7 | +19.6 (+4.34%) | 15,382 |
| 21 Nov 2022 | INR | 462.2 | 464.7 | 443.2 | 451.1 | 451.1 | -12.85 (-2.77%) | 5,722 |
| 18 Nov 2022 | INR | 456.9 | 476.35 | 453.75 | 463.95 | 463.95 | -1.95 (-0.42%) | 4,883 |
| 17 Nov 2022 | INR | 472.45 | 472.6 | 463.05 | 465.9 | 465.9 | -5.55 (-1.18%) | 5,291 |
| 16 Nov 2022 | INR | 484.3 | 487.15 | 467.8 | 471.45 | 471.45 | -11.45 (-2.37%) | 5,483 |
| 15 Nov 2022 | INR | 474.7 | 489.15 | 470 | 482.9 | 482.9 | +13.4 (+2.85%) | 27,482 |
| 14 Nov 2022 | INR | 429.3 | 472.5 | 429.3 | 469.5 | 469.5 | +30.85 (+7.03%) | 27,652 |
| 11 Nov 2022 | INR | 431.45 | 449 | 422.5 | 438.65 | 438.65 | +11.65 (+2.73%) | 9,780 |
| 10 Nov 2022 | INR | 431.85 | 436 | 426 | 427 | 427 | -5.4 (-1.25%) | 7,495 |
| 9 Nov 2022 | INR | 433.85 | 437 | 429.8 | 432.4 | 432.4 | -2.55 (-0.59%) | 13,753 |
| 7 Nov 2022 | INR | 427.45 | 437.8 | 427.45 | 434.95 | 434.95 | +7.7 (+1.80%) | 5,235 |
| 4 Nov 2022 | INR | 431.1 | 443.65 | 423 | 427.25 | 427.25 | -6.05 (-1.40%) | 12,280 |
| 3 Nov 2022 | INR | 440.8 | 441 | 431.65 | 433.3 | 433.3 | -6.05 (-1.38%) | 17,851 |
| 2 Nov 2022 | INR | 435.85 | 440.15 | 433.4 | 439.35 | 439.35 | +5.1 (+1.17%) | 6,931 |
| 1 Nov 2022 | INR | 440 | 449 | 430.55 | 434.25 | 434.25 | -13.25 (-2.96%) | 9,255 |
| 31 Oct 2022 | INR | 448 | 453.75 | 441 | 447.5 | 447.5 | +8.3 (+1.89%) | 23,178 |
| 28 Oct 2022 | INR | 435.15 | 442.75 | 429.6 | 439.2 | 439.2 | +7.55 (+1.75%) | 6,047 |
