| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 568.65 | 573.55 | 539.8 | 554.6 | 554.6 | -10.35 (-1.83%) | 12,143 |
| 8 Dec 2022 | INR | 597.7 | 597.7 | 562.3 | 564.95 | 564.95 | -23.15 (-3.94%) | 10,145 |
| 7 Dec 2022 | INR | 581.2 | 594.05 | 576.15 | 588.1 | 588.1 | +9.25 (+1.60%) | 5,978 |
| 6 Dec 2022 | INR | 585.15 | 589 | 574.1 | 578.85 | 578.85 | +0.8 (+0.14%) | 6,114 |
| 5 Dec 2022 | INR | 572.35 | 584 | 563.75 | 578.05 | 578.05 | +6.25 (+1.09%) | 6,239 |
| 2 Dec 2022 | INR | 557.15 | 579.95 | 557.15 | 571.8 | 571.8 | +11.8 (+2.11%) | 15,002 |
| 1 Dec 2022 | INR | 530.05 | 564 | 530.05 | 560 | 560 | +14.8 (+2.71%) | 4,826 |
| 30 Nov 2022 | INR | 551 | 559.25 | 540.55 | 545.2 | 545.2 | -4.05 (-0.74%) | 6,226 |
| 29 Nov 2022 | INR | 548 | 553.95 | 543 | 549.25 | 549.25 | +1.45 (+0.26%) | 8,714 |
| 28 Nov 2022 | INR | 544.05 | 565 | 544 | 547.8 | 547.8 | -8.1 (-1.46%) | 10,628 |
| 25 Nov 2022 | INR | 530.05 | 558.9 | 525.2 | 555.9 | 555.9 | +25.85 (+4.88%) | 24,446 |
| 24 Nov 2022 | INR | 524.45 | 532.65 | 521.5 | 530.05 | 530.05 | +6.6 (+1.26%) | 6,541 |
| 23 Nov 2022 | INR | 520.65 | 526.35 | 513.5 | 523.45 | 523.45 | +6.65 (+1.29%) | 13,292 |
| 22 Nov 2022 | INR | 518.75 | 524.6 | 511 | 516.8 | 516.8 | -1.3 (-0.25%) | 4,600 |
| 21 Nov 2022 | INR | 530 | 530 | 516 | 518.1 | 518.1 | -7.25 (-1.38%) | 1,602 |
| 18 Nov 2022 | INR | 527.6 | 530.7 | 524.75 | 525.35 | 525.35 | -1.55 (-0.29%) | 4,089 |
| 17 Nov 2022 | INR | 533.15 | 535.2 | 525.5 | 526.9 | 526.9 | -4.05 (-0.76%) | 4,441 |
| 16 Nov 2022 | INR | 530.6 | 544.95 | 524.55 | 530.95 | 530.95 | -0.4 (-0.08%) | 11,261 |
| 15 Nov 2022 | INR | 535.25 | 538 | 522 | 531.35 | 531.35 | -1.1 (-0.21%) | 5,206 |
| 14 Nov 2022 | INR | 546.05 | 548.05 | 530.45 | 532.45 | 532.45 | -6.5 (-1.21%) | 11,048 |
| 11 Nov 2022 | INR | 557.9 | 558 | 535.7 | 538.95 | 538.95 | -16.95 (-3.05%) | 13,648 |
| 10 Nov 2022 | INR | 541.15 | 565 | 541.15 | 555.9 | 555.9 | +6.8 (+1.24%) | 25,433 |
| 9 Nov 2022 | INR | 525 | 564.6 | 525 | 549.1 | 549.1 | +36.05 (+7.03%) | 68,774 |
| 7 Nov 2022 | INR | 495.2 | 518.1 | 495 | 513.05 | 513.05 | +15.75 (+3.17%) | 16,712 |
| 4 Nov 2022 | INR | 497.25 | 502 | 491 | 497.3 | 497.3 | +0.2 (+0.04%) | 11,705 |
| 3 Nov 2022 | INR | 495.65 | 499.4 | 492.1 | 497.1 | 497.1 | +0.55 (+0.11%) | 2,848 |
| 2 Nov 2022 | INR | 496.45 | 501.15 | 495.1 | 496.55 | 496.55 | -0.7 (-0.14%) | 5,510 |
| 1 Nov 2022 | INR | 490.75 | 500.8 | 490.75 | 497.25 | 497.25 | +7.65 (+1.56%) | 7,985 |
| 31 Oct 2022 | INR | 483.05 | 494.95 | 483.05 | 489.6 | 489.6 | +1.35 (+0.28%) | 11,800 |
| 28 Oct 2022 | INR | 490 | 494.25 | 484.35 | 488.25 | 488.25 | -7.6 (-1.53%) | 8,768 |
