| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 603 | 608.7 | 590 | 594.5 | 594.5 | +2.5 (+0.42%) | 13,409 |
| 8 Dec 2022 | INR | 574 | 595.7 | 574 | 592 | 592 | +7.55 (+1.29%) | 4,505 |
| 7 Dec 2022 | INR | 581.45 | 598.8 | 580.5 | 584.45 | 584.45 | -8.25 (-1.39%) | 5,457 |
| 6 Dec 2022 | INR | 577.55 | 599.3 | 577.55 | 592.7 | 592.7 | +3.85 (+0.65%) | 6,376 |
| 5 Dec 2022 | INR | 585.05 | 596.85 | 581.4 | 588.85 | 588.85 | +4.25 (+0.73%) | 11,903 |
| 2 Dec 2022 | INR | 580.4 | 587.95 | 578.7 | 584.6 | 584.6 | -0.3 (-0.05%) | 11,549 |
| 1 Dec 2022 | INR | 587.05 | 590 | 575.95 | 584.9 | 584.9 | -1.05 (-0.18%) | 17,264 |
| 30 Nov 2022 | INR | 577.15 | 589.55 | 572.65 | 585.95 | 585.95 | +7.55 (+1.31%) | 19,293 |
| 29 Nov 2022 | INR | 585.15 | 585.95 | 575.7 | 578.4 | 578.4 | -4.45 (-0.76%) | 10,405 |
| 28 Nov 2022 | INR | 551.05 | 589 | 551.05 | 582.85 | 582.85 | +30.45 (+5.51%) | 31,613 |
| 25 Nov 2022 | INR | 531.15 | 558 | 531.15 | 552.4 | 552.4 | +21.85 (+4.12%) | 27,242 |
| 24 Nov 2022 | INR | 516.5 | 535.75 | 516.5 | 530.55 | 530.55 | +5.15 (+0.98%) | 7,906 |
| 23 Nov 2022 | INR | 520 | 528.8 | 520 | 525.4 | 525.4 | +3.9 (+0.75%) | 6,470 |
| 22 Nov 2022 | INR | 524 | 526.5 | 515.65 | 521.5 | 521.5 | -1.35 (-0.26%) | 7,696 |
| 21 Nov 2022 | INR | 522.25 | 534.7 | 520.3 | 522.85 | 522.85 | -2.1 (-0.40%) | 6,147 |
| 18 Nov 2022 | INR | 540.75 | 542.4 | 523.05 | 524.95 | 524.95 | -15.8 (-2.92%) | 8,227 |
| 17 Nov 2022 | INR | 542.6 | 545.6 | 536.6 | 540.75 | 540.75 | -1.85 (-0.34%) | 5,122 |
| 16 Nov 2022 | INR | 538.05 | 545 | 538.05 | 542.6 | 542.6 | -4.15 (-0.76%) | 9,150 |
| 15 Nov 2022 | INR | 539.5 | 550.6 | 536.95 | 546.75 | 546.75 | +6.15 (+1.14%) | 6,156 |
| 14 Nov 2022 | INR | 531.05 | 551.8 | 531.05 | 540.6 | 540.6 | +8.75 (+1.65%) | 27,672 |
| 11 Nov 2022 | INR | 525.05 | 539 | 525.05 | 531.85 | 531.85 | +1.4 (+0.26%) | 14,363 |
| 10 Nov 2022 | INR | 522.1 | 531.25 | 520.05 | 530.45 | 530.45 | +1.8 (+0.34%) | 2,349 |
| 9 Nov 2022 | INR | 529 | 535 | 525.5 | 528.65 | 528.65 | -1.15 (-0.22%) | 3,549 |
| 7 Nov 2022 | INR | 521.65 | 531.85 | 521.65 | 529.8 | 529.8 | +7.15 (+1.37%) | 12,276 |
| 4 Nov 2022 | INR | 519.05 | 528.55 | 516.95 | 522.65 | 522.65 | +3.8 (+0.73%) | 13,154 |
| 3 Nov 2022 | INR | 514.05 | 521.4 | 512.75 | 518.85 | 518.85 | +6.1 (+1.19%) | 5,244 |
| 2 Nov 2022 | INR | 523.1 | 523.1 | 510.5 | 512.75 | 512.75 | -7 (-1.35%) | 4,630 |
| 1 Nov 2022 | INR | 525.5 | 526.5 | 518.2 | 519.75 | 519.75 | -4.2 (-0.80%) | 10,647 |
| 31 Oct 2022 | INR | 512.75 | 527.4 | 510 | 523.95 | 523.95 | +9.65 (+1.88%) | 5,143 |
| 28 Oct 2022 | INR | 520.85 | 522.65 | 510.5 | 514.3 | 514.3 | -6.75 (-1.30%) | 12,007 |
