| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 554.1 | 554.1 | 532.7 | 542.85 | 542.85 | -10.6 (-1.92%) | 3,735 |
| 8 Dec 2022 | INR | 560.85 | 566 | 547.2 | 553.45 | 553.45 | +3.4 (+0.62%) | 4,495 |
| 7 Dec 2022 | INR | 555.7 | 556.1 | 544.85 | 550.05 | 550.05 | -4.4 (-0.79%) | 2,854 |
| 6 Dec 2022 | INR | 550 | 565.75 | 550 | 554.45 | 554.45 | -2.7 (-0.48%) | 3,455 |
| 5 Dec 2022 | INR | 547 | 563.35 | 544.85 | 557.15 | 557.15 | +10.55 (+1.93%) | 5,687 |
| 2 Dec 2022 | INR | 548 | 553.1 | 532.25 | 546.6 | 546.6 | +17.6 (+3.33%) | 3,910 |
| 1 Dec 2022 | INR | 531.8 | 535 | 525.7 | 529 | 529 | +1.6 (+0.30%) | 2,224 |
| 30 Nov 2022 | INR | 533 | 539.7 | 521.25 | 527.4 | 527.4 | +1.25 (+0.24%) | 5,931 |
| 29 Nov 2022 | INR | 515.3 | 534.4 | 515.3 | 526.15 | 526.15 | +5.4 (+1.04%) | 14,115 |
| 28 Nov 2022 | INR | 537.45 | 539.25 | 517.5 | 520.75 | 520.75 | -15.35 (-2.86%) | 7,281 |
| 25 Nov 2022 | INR | 538.75 | 541.55 | 532.5 | 536.1 | 536.1 | -4 (-0.74%) | 6,256 |
| 24 Nov 2022 | INR | 538.15 | 544.5 | 534.7 | 540.1 | 540.1 | +4.05 (+0.76%) | 7,805 |
| 23 Nov 2022 | INR | 540.35 | 542.55 | 534.65 | 536.05 | 536.05 | -2.1 (-0.39%) | 4,722 |
| 22 Nov 2022 | INR | 532.8 | 541.95 | 524.05 | 538.15 | 538.15 | +6.7 (+1.26%) | 6,854 |
| 21 Nov 2022 | INR | 553.85 | 557.05 | 527.9 | 531.45 | 531.45 | -27.1 (-4.85%) | 8,061 |
| 18 Nov 2022 | INR | 568.35 | 571.45 | 558 | 558.55 | 558.55 | -13.5 (-2.36%) | 4,207 |
| 17 Nov 2022 | INR | 571.2 | 580.1 | 567 | 572.05 | 572.05 | +2.9 (+0.51%) | 735 |
| 16 Nov 2022 | INR | 575.85 | 580.35 | 565.05 | 569.15 | 569.15 | -6.7 (-1.16%) | 1,529 |
| 15 Nov 2022 | INR | 575 | 585.75 | 570.5 | 575.85 | 575.85 | +4.85 (+0.85%) | 2,282 |
| 14 Nov 2022 | INR | 575.1 | 588.95 | 565 | 571 | 571 | -11.9 (-2.04%) | 5,252 |
| 11 Nov 2022 | INR | 650 | 650 | 578.8 | 582.9 | 582.9 | -2.35 (-0.40%) | 4,802 |
| 10 Nov 2022 | INR | 575 | 589.3 | 573.6 | 585.25 | 585.25 | +9.55 (+1.66%) | 2,260 |
| 9 Nov 2022 | INR | 580.1 | 590.9 | 574 | 575.7 | 575.7 | -13.45 (-2.28%) | 10,033 |
| 7 Nov 2022 | INR | 591.95 | 605.55 | 585.35 | 589.15 | 589.15 | -2.8 (-0.47%) | 4,463 |
| 4 Nov 2022 | INR | 600 | 600 | 585.05 | 591.95 | 591.95 | -6.05 (-1.01%) | 8,606 |
| 3 Nov 2022 | INR | 619 | 619 | 592.1 | 598 | 598 | -16.85 (-2.74%) | 2,500 |
| 2 Nov 2022 | INR | 622.2 | 624.3 | 610.1 | 614.85 | 614.85 | -9.4 (-1.51%) | 1,786 |
| 1 Nov 2022 | INR | 635 | 635 | 617.65 | 624.25 | 624.25 | +0.6 (+0.10%) | 4,647 |
| 31 Oct 2022 | INR | 617 | 632 | 615.65 | 623.65 | 623.65 | +7.2 (+1.17%) | 11,967 |
| 28 Oct 2022 | INR | 621 | 627.55 | 612 | 616.45 | 616.45 | -1.35 (-0.22%) | 4,819 |
