| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 285 | 287.15 | 279.1 | 281.55 | 281.55 | -0.4 (-0.14%) | 108,636 |
| 8 Dec 2022 | INR | 285.05 | 286.7 | 275.05 | 281.95 | 281.95 | -12.25 (-4.16%) | 29,884,897 |
| 7 Dec 2022 | INR | 299.9 | 300.5 | 292.45 | 294.2 | 294.2 | -5.75 (-1.92%) | 35,413 |
| 6 Dec 2022 | INR | 294.2 | 303.75 | 294.2 | 299.95 | 299.95 | +2.95 (+0.99%) | 64,519 |
| 5 Dec 2022 | INR | 306.4 | 307.35 | 295 | 297 | 297 | -8.5 (-2.78%) | 73,227 |
| 2 Dec 2022 | INR | 304 | 311.4 | 297 | 305.5 | 305.5 | +3.75 (+1.24%) | 114,831 |
| 1 Dec 2022 | INR | 295.55 | 303.05 | 295.55 | 301.75 | 301.75 | +6.3 (+2.13%) | 25,789 |
| 30 Nov 2022 | INR | 303.9 | 303.9 | 287.9 | 295.45 | 295.45 | -6.75 (-2.23%) | 44,967 |
| 29 Nov 2022 | INR | 299.15 | 308.85 | 299.15 | 302.2 | 302.2 | +3.05 (+1.02%) | 185,460 |
| 28 Nov 2022 | INR | 281 | 301.3 | 281 | 299.15 | 299.15 | +14.75 (+5.19%) | 233,971 |
| 25 Nov 2022 | INR | 279.5 | 285.95 | 278.2 | 284.4 | 284.4 | +5.75 (+2.06%) | 106,373 |
| 24 Nov 2022 | INR | 275.7 | 282.55 | 274.25 | 278.65 | 278.65 | +7 (+2.58%) | 75,657 |
| 23 Nov 2022 | INR | 271.55 | 275.15 | 270 | 271.65 | 271.65 | -1.85 (-0.68%) | 46,273 |
| 22 Nov 2022 | INR | 275.7 | 276.45 | 271.65 | 273.5 | 273.5 | -2.45 (-0.89%) | 58,061 |
| 21 Nov 2022 | INR | 281.4 | 288 | 273.35 | 275.95 | 275.95 | -6.1 (-2.16%) | 84,755 |
| 18 Nov 2022 | INR | 281 | 283.15 | 277.05 | 282.05 | 282.05 | +1.15 (+0.41%) | 46,633 |
| 17 Nov 2022 | INR | 274.1 | 283.5 | 274.1 | 280.9 | 280.9 | +1.45 (+0.52%) | 42,416 |
| 16 Nov 2022 | INR | 275.75 | 283.5 | 275.75 | 279.45 | 279.45 | +3.7 (+1.34%) | 132,197 |
| 15 Nov 2022 | INR | 277 | 277.3 | 273.6 | 275.75 | 275.75 | +3.45 (+1.27%) | 30,548 |
| 14 Nov 2022 | INR | 271.5 | 275.75 | 268.45 | 272.3 | 272.3 | +1.3 (+0.48%) | 63,291 |
| 11 Nov 2022 | INR | 275.45 | 276.1 | 270 | 271 | 271 | -1.8 (-0.66%) | 51,924 |
| 10 Nov 2022 | INR | 284.3 | 284.3 | 270.5 | 272.8 | 272.8 | -5.85 (-2.10%) | 35,416 |
| 9 Nov 2022 | INR | 281.45 | 288.8 | 276.6 | 278.65 | 278.65 | +1.5 (+0.54%) | 124,508 |
| 7 Nov 2022 | INR | 283 | 287.85 | 273.5 | 277.15 | 277.15 | +6.3 (+2.33%) | 108,325 |
| 4 Nov 2022 | INR | 264 | 274.2 | 264 | 270.85 | 270.85 | +8.65 (+3.30%) | 44,174 |
| 3 Nov 2022 | INR | 261.9 | 266.1 | 257.7 | 262.2 | 262.2 | +0.65 (+0.25%) | 61,089 |
| 2 Nov 2022 | INR | 259.75 | 265.8 | 259.75 | 261.55 | 261.55 | +2.8 (+1.08%) | 25,728 |
| 1 Nov 2022 | INR | 253.3 | 261.4 | 252.3 | 258.75 | 258.75 | +7.45 (+2.96%) | 40,903 |
| 31 Oct 2022 | INR | 266.55 | 267.95 | 249.3 | 251.3 | 251.3 | -8.65 (-3.33%) | 101,559 |
| 28 Oct 2022 | INR | 268.9 | 271.6 | 258.75 | 259.95 | 259.95 | -9.65 (-3.58%) | 74,220 |
