| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 327.4 | 328.3 | 306.65 | 309.35 | 309.35 | -14.55 (-4.49%) | 307,030 |
| 8 Dec 2022 | INR | 317.2 | 325.55 | 314.75 | 323.9 | 323.9 | +6.5 (+2.05%) | 106,667 |
| 7 Dec 2022 | INR | 320 | 322.75 | 315.75 | 317.4 | 317.4 | -6.2 (-1.92%) | 75,825 |
| 6 Dec 2022 | INR | 326.95 | 327.75 | 320.55 | 323.6 | 323.6 | -5.85 (-1.78%) | 205,141 |
| 5 Dec 2022 | INR | 334.35 | 334.8 | 328.6 | 329.45 | 329.45 | -1.95 (-0.59%) | 142,038 |
| 2 Dec 2022 | INR | 325 | 332.9 | 321.55 | 331.4 | 331.4 | +7.55 (+2.33%) | 456,053 |
| 1 Dec 2022 | INR | 311 | 325.45 | 309.5 | 323.85 | 323.85 | +18.7 (+6.13%) | 446,065 |
| 30 Nov 2022 | INR | 295.3 | 306.95 | 294.8 | 305.15 | 305.15 | +9.65 (+3.27%) | 99,548 |
| 29 Nov 2022 | INR | 299.4 | 300.55 | 295 | 295.5 | 295.5 | -4.3 (-1.43%) | 148,256 |
| 28 Nov 2022 | INR | 295.6 | 304 | 293.8 | 299.8 | 299.8 | +6 (+2.04%) | 163,656 |
| 25 Nov 2022 | INR | 294.25 | 296 | 290.95 | 293.8 | 293.8 | +1.5 (+0.51%) | 265,146 |
| 24 Nov 2022 | INR | 280 | 293.95 | 278.8 | 292.3 | 292.3 | +13.8 (+4.96%) | 424,133 |
| 23 Nov 2022 | INR | 275.7 | 279 | 274.85 | 278.5 | 278.5 | +4 (+1.46%) | 56,185 |
| 22 Nov 2022 | INR | 278.45 | 279.45 | 273 | 274.5 | 274.5 | -4.95 (-1.77%) | 108,266 |
| 21 Nov 2022 | INR | 285.85 | 285.85 | 278.4 | 279.45 | 279.45 | -6.4 (-2.24%) | 74,149 |
| 18 Nov 2022 | INR | 276 | 286.7 | 275.2 | 285.85 | 285.85 | +10.3 (+3.74%) | 317,451 |
| 17 Nov 2022 | INR | 277 | 278.7 | 274 | 275.55 | 275.55 | -3.6 (-1.29%) | 47,863 |
| 16 Nov 2022 | INR | 285 | 286.6 | 277.4 | 279.15 | 279.15 | -3.45 (-1.22%) | 156,461 |
| 15 Nov 2022 | INR | 284.75 | 286.65 | 279.75 | 282.6 | 282.6 | -2.85 (-1.00%) | 90,837 |
| 14 Nov 2022 | INR | 283.85 | 287.75 | 281.65 | 285.45 | 285.45 | +3.65 (+1.30%) | 108,814 |
| 11 Nov 2022 | INR | 280 | 286.75 | 279.65 | 281.8 | 281.8 | +9 (+3.30%) | 412,647 |
| 10 Nov 2022 | INR | 272.05 | 275.9 | 270.35 | 272.8 | 272.8 | -1.45 (-0.53%) | 38,871 |
| 9 Nov 2022 | INR | 271.65 | 280 | 271.65 | 274.25 | 274.25 | +3.1 (+1.14%) | 80,603 |
| 7 Nov 2022 | INR | 264.45 | 277.75 | 262.55 | 271.15 | 271.15 | -3 (-1.09%) | 230,439 |
| 4 Nov 2022 | INR | 278 | 279.35 | 272.05 | 274.15 | 274.15 | -3.95 (-1.42%) | 104,392 |
| 3 Nov 2022 | INR | 275.15 | 280 | 274.2 | 278.1 | 278.1 | -1.2 (-0.43%) | 42,688 |
| 2 Nov 2022 | INR | 278.5 | 280.5 | 274.25 | 279.3 | 279.3 | +1.1 (+0.40%) | 155,362 |
| 1 Nov 2022 | INR | 270.55 | 278.9 | 270.5 | 278.2 | 278.2 | +7.3 (+2.69%) | 206,362 |
| 31 Oct 2022 | INR | 268 | 272.5 | 265.3 | 270.9 | 270.9 | +7.9 (+3.00%) | 74,447 |
| 28 Oct 2022 | INR | 270.2 | 272.4 | 262.3 | 263 | 263 | -7.2 (-2.66%) | 224,990 |
