| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 528.9 | 529 | 520.05 | 521.95 | 521.95 | -6.35 (-1.20%) | 10,087 |
| 8 Dec 2022 | INR | 524.35 | 530.75 | 522 | 528.3 | 528.3 | +3.6 (+0.69%) | 3,629 |
| 7 Dec 2022 | INR | 532 | 532 | 523.9 | 524.7 | 524.7 | -6.7 (-1.26%) | 7,185 |
| 6 Dec 2022 | INR | 531 | 538.15 | 529 | 531.4 | 531.4 | +0.15 (+0.03%) | 9,934 |
| 5 Dec 2022 | INR | 537 | 540.3 | 528.1 | 531.25 | 531.25 | -5.4 (-1.01%) | 20,256 |
| 2 Dec 2022 | INR | 527.2 | 539.45 | 524.35 | 536.65 | 536.65 | +12.05 (+2.30%) | 8,735 |
| 1 Dec 2022 | INR | 525 | 536.2 | 522.5 | 524.6 | 524.6 | +2 (+0.38%) | 9,892 |
| 30 Nov 2022 | INR | 521.8 | 530.6 | 514.65 | 522.6 | 522.6 | -1.2 (-0.23%) | 18,857 |
| 29 Nov 2022 | INR | 528 | 529.5 | 521.85 | 523.8 | 523.8 | -4.1 (-0.78%) | 7,108 |
| 28 Nov 2022 | INR | 527.75 | 533 | 517.5 | 527.9 | 527.9 | +4.1 (+0.78%) | 16,890 |
| 25 Nov 2022 | INR | 519.8 | 529.4 | 519.8 | 523.8 | 523.8 | +4.7 (+0.91%) | 9,572 |
| 24 Nov 2022 | INR | 525 | 527 | 515.05 | 519.1 | 519.1 | -5.6 (-1.07%) | 12,117 |
| 23 Nov 2022 | INR | 529.95 | 529.95 | 521 | 524.7 | 524.7 | -1.8 (-0.34%) | 10,690 |
| 22 Nov 2022 | INR | 530 | 532.95 | 523.35 | 526.5 | 526.5 | -3.75 (-0.71%) | 6,769 |
| 21 Nov 2022 | INR | 531.05 | 544.2 | 529.35 | 530.25 | 530.25 | -10.1 (-1.87%) | 16,244 |
| 18 Nov 2022 | INR | 543 | 551.9 | 535.05 | 540.35 | 540.35 | -6 (-1.10%) | 19,064 |
| 17 Nov 2022 | INR | 545.45 | 551.5 | 540.3 | 546.35 | 546.35 | -3.95 (-0.72%) | 15,757 |
| 16 Nov 2022 | INR | 550.9 | 559 | 547 | 550.3 | 550.3 | -7.05 (-1.26%) | 9,918 |
| 15 Nov 2022 | INR | 564.15 | 571.05 | 550.25 | 557.35 | 557.35 | -10.55 (-1.86%) | 20,393 |
| 14 Nov 2022 | INR | 562.2 | 577.7 | 560.75 | 567.9 | 567.9 | +5.55 (+0.99%) | 12,578 |
| 11 Nov 2022 | INR | 548.95 | 572 | 543.05 | 562.35 | 562.35 | +21.25 (+3.93%) | 84,953 |
| 10 Nov 2022 | INR | 538.05 | 548.6 | 536.6 | 541.1 | 541.1 | -0.15 (-0.03%) | 21,998 |
| 9 Nov 2022 | INR | 549.9 | 549.9 | 533.6 | 541.25 | 541.25 | -6.85 (-1.25%) | 13,228 |
| 7 Nov 2022 | INR | 534.95 | 551.95 | 534.95 | 548.1 | 548.1 | +13.4 (+2.51%) | 50,629 |
| 4 Nov 2022 | INR | 516.65 | 538.85 | 516.65 | 534.7 | 534.7 | +11.95 (+2.29%) | 37,692 |
| 3 Nov 2022 | INR | 514.7 | 526.35 | 501.85 | 522.75 | 522.75 | +7.9 (+1.53%) | 28,285 |
| 2 Nov 2022 | INR | 511.35 | 517.9 | 509.6 | 514.85 | 514.85 | +0.5 (+0.10%) | 16,135 |
| 1 Nov 2022 | INR | 513.8 | 518.35 | 510.8 | 514.35 | 514.35 | -2.4 (-0.46%) | 16,173 |
| 31 Oct 2022 | INR | 511.25 | 519.8 | 506.6 | 516.75 | 516.75 | +2.7 (+0.53%) | 8,250 |
| 28 Oct 2022 | INR | 518.5 | 521.95 | 508.5 | 514.05 | 514.05 | -3.05 (-0.59%) | 19,160 |
