| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 538.95 | 538.95 | 527.85 | 529.75 | 529.75 | -5 (-0.94%) | 14,788 |
| 8 Dec 2022 | INR | 539.95 | 541 | 530.2 | 534.75 | 534.75 | -1.35 (-0.25%) | 15,046 |
| 7 Dec 2022 | INR | 550.9 | 550.9 | 534 | 536.1 | 536.1 | -13.3 (-2.42%) | 9,984 |
| 6 Dec 2022 | INR | 555 | 555.2 | 543.35 | 549.4 | 549.4 | -6.45 (-1.16%) | 7,225 |
| 5 Dec 2022 | INR | 550.1 | 562 | 550.1 | 555.85 | 555.85 | +0.15 (+0.03%) | 43,571 |
| 2 Dec 2022 | INR | 555.45 | 557.75 | 546.35 | 555.7 | 555.7 | +0.65 (+0.12%) | 23,237 |
| 1 Dec 2022 | INR | 554.15 | 566.95 | 549.15 | 555.05 | 555.05 | +6.1 (+1.11%) | 11,932 |
| 30 Nov 2022 | INR | 558 | 571 | 542 | 548.95 | 548.95 | -9 (-1.61%) | 37,876 |
| 29 Nov 2022 | INR | 559 | 559 | 550.55 | 557.95 | 557.95 | +3.4 (+0.61%) | 3,542 |
| 28 Nov 2022 | INR | 549.05 | 557.85 | 548.15 | 554.55 | 554.55 | +4.65 (+0.85%) | 15,801 |
| 25 Nov 2022 | INR | 559.5 | 561.7 | 547.7 | 549.9 | 549.9 | -9.3 (-1.66%) | 8,344 |
| 24 Nov 2022 | INR | 565.95 | 565.95 | 555 | 559.2 | 559.2 | -0.4 (-0.07%) | 7,370 |
| 23 Nov 2022 | INR | 547.9 | 563.95 | 547.3 | 559.6 | 559.6 | +9.7 (+1.76%) | 7,375 |
| 22 Nov 2022 | INR | 555 | 555 | 546.4 | 549.9 | 549.9 | -1.2 (-0.22%) | 8,639 |
| 21 Nov 2022 | INR | 552.5 | 557.5 | 548.75 | 551.1 | 551.1 | -1.4 (-0.25%) | 5,318 |
| 18 Nov 2022 | INR | 550.45 | 555.85 | 540.05 | 552.5 | 552.5 | +9.55 (+1.76%) | 9,256 |
| 17 Nov 2022 | INR | 538 | 547.95 | 536.5 | 542.95 | 542.95 | -0.25 (-0.05%) | 6,161 |
| 16 Nov 2022 | INR | 535.45 | 548.25 | 530.7 | 543.2 | 543.2 | -0.7 (-0.13%) | 15,506 |
| 15 Nov 2022 | INR | 545.25 | 546.55 | 539.75 | 543.9 | 543.9 | -0.85 (-0.16%) | 11,743 |
| 14 Nov 2022 | INR | 564 | 564 | 541.35 | 544.75 | 544.75 | -17.65 (-3.14%) | 8,614 |
| 11 Nov 2022 | INR | 564.95 | 570.2 | 556.65 | 562.4 | 562.4 | +9.75 (+1.76%) | 17,422 |
| 10 Nov 2022 | INR | 563.95 | 564.4 | 551 | 552.65 | 552.65 | -8.15 (-1.45%) | 22,679 |
| 9 Nov 2022 | INR | 560.95 | 568.15 | 554.45 | 560.8 | 560.8 | +5.6 (+1.01%) | 29,017 |
| 7 Nov 2022 | INR | 539.8 | 559.3 | 539.65 | 555.2 | 555.2 | +15.4 (+2.85%) | 10,784 |
| 4 Nov 2022 | INR | 540 | 544.75 | 538 | 539.8 | 539.8 | -1.65 (-0.30%) | 4,013 |
| 3 Nov 2022 | INR | 539.85 | 543 | 535.55 | 541.45 | 541.45 | +1.25 (+0.23%) | 7,412 |
| 2 Nov 2022 | INR | 536.65 | 541.6 | 534.3 | 540.2 | 540.2 | -4.05 (-0.74%) | 5,621 |
| 1 Nov 2022 | INR | 539.1 | 548 | 531.1 | 544.25 | 544.25 | +7.8 (+1.45%) | 11,735 |
| 31 Oct 2022 | INR | 540.7 | 540.7 | 528.4 | 536.45 | 536.45 | +4.8 (+0.90%) | 8,478 |
| 28 Oct 2022 | INR | 539.85 | 542 | 529.25 | 531.65 | 531.65 | -10.85 (-2%) | 19,641 |
