| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 318.15 | 325 | 303.55 | 320.6 | 320.6 | +4.85 (+1.54%) | 49,800 |
| 8 Dec 2022 | INR | 319.65 | 325.35 | 309.05 | 315.75 | 315.75 | -0.7 (-0.22%) | 20,381 |
| 7 Dec 2022 | INR | 332 | 333.6 | 310.95 | 316.45 | 316.45 | -9.9 (-3.03%) | 21,913 |
| 6 Dec 2022 | INR | 328.9 | 336.15 | 321.3 | 326.35 | 326.35 | +2.05 (+0.63%) | 34,416 |
| 5 Dec 2022 | INR | 312.4 | 327.5 | 311.85 | 324.3 | 324.3 | +18.4 (+6.02%) | 130,275 |
| 2 Dec 2022 | INR | 279.2 | 307.85 | 278.75 | 305.9 | 305.9 | +25.5 (+9.09%) | 72,546 |
| 1 Dec 2022 | INR | 282 | 282 | 278.65 | 280.4 | 280.4 | +2.4 (+0.86%) | 3,972 |
| 30 Nov 2022 | INR | 275 | 285 | 275 | 278 | 278 | +4.25 (+1.55%) | 11,893 |
| 29 Nov 2022 | INR | 279.05 | 279.5 | 272.7 | 273.75 | 273.75 | -1.7 (-0.62%) | 12,952 |
| 28 Nov 2022 | INR | 265.15 | 279.15 | 265.05 | 275.45 | 275.45 | +10.85 (+4.10%) | 21,692 |
| 25 Nov 2022 | INR | 259.6 | 269.6 | 259.6 | 264.6 | 264.6 | -2.4 (-0.90%) | 12,167 |
| 24 Nov 2022 | INR | 268.05 | 274.3 | 264.25 | 267 | 267 | -2 (-0.74%) | 12,526 |
| 23 Nov 2022 | INR | 272.85 | 273.45 | 265.95 | 269 | 269 | -1.7 (-0.63%) | 5,371 |
| 22 Nov 2022 | INR | 268.6 | 276 | 266.25 | 270.7 | 270.7 | +0.15 (+0.06%) | 9,022 |
| 21 Nov 2022 | INR | 281.95 | 286 | 267.55 | 270.55 | 270.55 | -5.45 (-1.97%) | 22,259 |
| 18 Nov 2022 | INR | 261.1 | 279 | 261.1 | 276 | 276 | +12.15 (+4.60%) | 31,079 |
| 17 Nov 2022 | INR | 263.6 | 267.35 | 262.65 | 263.85 | 263.85 | +0.5 (+0.19%) | 5,345 |
| 16 Nov 2022 | INR | 260.9 | 268.75 | 260.9 | 263.35 | 263.35 | -3 (-1.13%) | 16,748 |
| 15 Nov 2022 | INR | 262.45 | 275.75 | 262.45 | 266.35 | 266.35 | -2.95 (-1.10%) | 16,290 |
| 14 Nov 2022 | INR | 257.5 | 277.6 | 254.9 | 269.3 | 269.3 | +11.85 (+4.60%) | 59,425 |
| 11 Nov 2022 | INR | 269.35 | 273.45 | 252.65 | 257.45 | 257.45 | -11.9 (-4.42%) | 38,542 |
| 10 Nov 2022 | INR | 272 | 281.05 | 260.45 | 269.35 | 269.35 | -11.35 (-4.04%) | 35,237 |
| 9 Nov 2022 | INR | 279 | 285.95 | 276.1 | 280.7 | 280.7 | +2.5 (+0.90%) | 9,473 |
| 7 Nov 2022 | INR | 265.75 | 283.8 | 265.75 | 278.2 | 278.2 | -1.6 (-0.57%) | 25,536 |
| 4 Nov 2022 | INR | 285.05 | 287.95 | 273.2 | 279.8 | 279.8 | -6.4 (-2.24%) | 13,733 |
| 3 Nov 2022 | INR | 276.05 | 288.9 | 276.05 | 286.2 | 286.2 | -1.6 (-0.56%) | 20,955 |
| 2 Nov 2022 | INR | 285.1 | 289.2 | 282.75 | 287.8 | 287.8 | +0.65 (+0.23%) | 15,824 |
| 1 Nov 2022 | INR | 278.7 | 289 | 278.7 | 287.15 | 287.15 | +2.25 (+0.79%) | 47,833 |
| 31 Oct 2022 | INR | 285 | 297 | 275.3 | 284.9 | 284.9 | +5.9 (+2.11%) | 36,145 |
| 28 Oct 2022 | INR | 282.7 | 288.95 | 268 | 279 | 279 | -3.7 (-1.31%) | 79,433 |
