| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 291.9 | 291.9 | 284.1 | 286.2 | 286.2 | -3.95 (-1.36%) | 17,224 |
| 8 Dec 2022 | INR | 290.65 | 293.9 | 288.65 | 290.15 | 290.15 | -0.2 (-0.07%) | 11,718 |
| 7 Dec 2022 | INR | 287 | 294.2 | 286.7 | 290.35 | 290.35 | -0.2 (-0.07%) | 8,611 |
| 6 Dec 2022 | INR | 293 | 294.2 | 289.1 | 290.55 | 290.55 | -3.35 (-1.14%) | 9,062 |
| 5 Dec 2022 | INR | 292.4 | 296.2 | 291.3 | 293.9 | 293.9 | +0.65 (+0.22%) | 11,065 |
| 2 Dec 2022 | INR | 295.15 | 296.35 | 290.5 | 293.25 | 293.25 | -2.55 (-0.86%) | 20,085 |
| 1 Dec 2022 | INR | 299.9 | 302.5 | 293.05 | 295.8 | 295.8 | -2.65 (-0.89%) | 11,922 |
| 30 Nov 2022 | INR | 289.85 | 302.65 | 287.05 | 298.45 | 298.45 | +9.25 (+3.20%) | 46,263 |
| 29 Nov 2022 | INR | 290 | 290.55 | 285.35 | 289.2 | 289.2 | -1.3 (-0.45%) | 12,216 |
| 28 Nov 2022 | INR | 290 | 292 | 287.7 | 290.5 | 290.5 | +1.1 (+0.38%) | 7,503 |
| 25 Nov 2022 | INR | 285.9 | 292.9 | 284.1 | 289.4 | 289.4 | +5.4 (+1.90%) | 7,028 |
| 24 Nov 2022 | INR | 284 | 288.7 | 282.8 | 284 | 284 | +0.3 (+0.11%) | 6,486 |
| 23 Nov 2022 | INR | 291.8 | 292.65 | 281.55 | 283.7 | 283.7 | -3.5 (-1.22%) | 11,297 |
| 22 Nov 2022 | INR | 291.75 | 292.45 | 286.8 | 287.2 | 287.2 | -4.3 (-1.48%) | 4,178 |
| 21 Nov 2022 | INR | 285.2 | 295.3 | 283.45 | 291.5 | 291.5 | +7.4 (+2.60%) | 10,616 |
| 18 Nov 2022 | INR | 283.25 | 288.25 | 283.25 | 284.1 | 284.1 | +0.5 (+0.18%) | 5,234 |
| 17 Nov 2022 | INR | 293 | 293 | 282 | 283.6 | 283.6 | -7.55 (-2.59%) | 18,324 |
| 16 Nov 2022 | INR | 293.5 | 294.35 | 290.75 | 291.15 | 291.15 | +0.7 (+0.24%) | 15,840 |
| 15 Nov 2022 | INR | 290 | 295.1 | 287.4 | 290.45 | 290.45 | +3.95 (+1.38%) | 14,072 |
| 14 Nov 2022 | INR | 283.95 | 293.65 | 279.4 | 286.5 | 286.5 | +6.4 (+2.28%) | 46,401 |
| 11 Nov 2022 | INR | 289.25 | 289.25 | 279 | 280.1 | 280.1 | -2.7 (-0.95%) | 11,759 |
| 10 Nov 2022 | INR | 285.4 | 287.95 | 280.55 | 282.8 | 282.8 | -1.45 (-0.51%) | 17,022 |
| 9 Nov 2022 | INR | 290.1 | 293.85 | 281.3 | 284.25 | 284.25 | -5.85 (-2.02%) | 44,455 |
| 7 Nov 2022 | INR | 297.5 | 297.7 | 289.15 | 290.1 | 290.1 | -5.25 (-1.78%) | 22,739 |
| 4 Nov 2022 | INR | 298.05 | 299.2 | 294.55 | 295.35 | 295.35 | -2.2 (-0.74%) | 18,485 |
| 3 Nov 2022 | INR | 295.8 | 300.45 | 295.8 | 297.55 | 297.55 | +0.85 (+0.29%) | 11,734 |
| 2 Nov 2022 | INR | 307.45 | 308.45 | 295.2 | 296.7 | 296.7 | -10.6 (-3.45%) | 18,874 |
| 1 Nov 2022 | INR | 317.8 | 317.8 | 306 | 307.3 | 307.3 | -3.15 (-1.01%) | 14,148 |
| 31 Oct 2022 | INR | 307.5 | 313 | 307.5 | 310.45 | 310.45 | +3.45 (+1.12%) | 7,488 |
| 28 Oct 2022 | INR | 311.15 | 315.45 | 305.7 | 307 | 307 | -4.15 (-1.33%) | 8,264 |
