| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 409.15 | 421.3 | 402.35 | 407.05 | 407.05 | -2.3 (-0.56%) | 15,263 |
| 8 Dec 2022 | INR | 414.5 | 414.75 | 407.9 | 409.35 | 409.35 | +0.8 (+0.20%) | 3,084 |
| 7 Dec 2022 | INR | 411.6 | 416.65 | 405.2 | 408.55 | 408.55 | -3.1 (-0.75%) | 15,402 |
| 6 Dec 2022 | INR | 420.5 | 420.95 | 410.1 | 411.65 | 411.65 | -9.75 (-2.31%) | 10,900 |
| 5 Dec 2022 | INR | 419.95 | 426.2 | 416.8 | 421.4 | 421.4 | +6.5 (+1.57%) | 13,390 |
| 2 Dec 2022 | INR | 421.5 | 425.8 | 413 | 414.9 | 414.9 | -9.6 (-2.26%) | 9,750 |
| 1 Dec 2022 | INR | 416.55 | 427 | 416.55 | 424.5 | 424.5 | +6.2 (+1.48%) | 12,064 |
| 30 Nov 2022 | INR | 402.7 | 431.9 | 402.7 | 418.3 | 418.3 | +15.6 (+3.87%) | 18,784 |
| 29 Nov 2022 | INR | 409.9 | 410.95 | 399.95 | 402.7 | 402.7 | -6.05 (-1.48%) | 8,525 |
| 28 Nov 2022 | INR | 409.2 | 411.5 | 403.2 | 408.75 | 408.75 | -0.45 (-0.11%) | 15,886 |
| 25 Nov 2022 | INR | 411.75 | 413.75 | 406.6 | 409.2 | 409.2 | -0.1 (-0.02%) | 8,702 |
| 24 Nov 2022 | INR | 404.9 | 412.15 | 404.9 | 409.3 | 409.3 | +5.7 (+1.41%) | 7,244 |
| 23 Nov 2022 | INR | 410 | 414.3 | 401.3 | 403.6 | 403.6 | -6.1 (-1.49%) | 14,816 |
| 22 Nov 2022 | INR | 407.05 | 415.75 | 403.65 | 409.7 | 409.7 | -1.2 (-0.29%) | 11,125 |
| 21 Nov 2022 | INR | 417.7 | 423.5 | 408.95 | 410.9 | 410.9 | -9.7 (-2.31%) | 12,569 |
| 18 Nov 2022 | INR | 426.1 | 438.85 | 419 | 420.6 | 420.6 | -7.4 (-1.73%) | 13,811 |
| 17 Nov 2022 | INR | 427.6 | 431.45 | 420.25 | 428 | 428 | +2.3 (+0.54%) | 23,809 |
| 16 Nov 2022 | INR | 431.95 | 441.2 | 423.15 | 425.7 | 425.7 | +1.05 (+0.25%) | 18,325 |
| 15 Nov 2022 | INR | 414 | 428.35 | 414 | 424.65 | 424.65 | +5.25 (+1.25%) | 14,309 |
| 14 Nov 2022 | INR | 422.25 | 424.45 | 408.5 | 419.4 | 419.4 | -9.3 (-2.17%) | 21,136 |
| 11 Nov 2022 | INR | 416.05 | 430 | 416.05 | 428.7 | 428.7 | +9.3 (+2.22%) | 36,286 |
| 10 Nov 2022 | INR | 420.15 | 425 | 415.25 | 419.4 | 419.4 | -4.8 (-1.13%) | 17,702 |
| 9 Nov 2022 | INR | 427.6 | 438 | 420.85 | 424.2 | 424.2 | -3.4 (-0.80%) | 15,338 |
| 7 Nov 2022 | INR | 420 | 429 | 420 | 427.6 | 427.6 | +10.2 (+2.44%) | 9,104 |
| 4 Nov 2022 | INR | 401.85 | 419 | 401.85 | 417.4 | 417.4 | +12.6 (+3.11%) | 20,346 |
| 3 Nov 2022 | INR | 408 | 410.5 | 399.9 | 404.8 | 404.8 | -4.5 (-1.10%) | 14,760 |
| 2 Nov 2022 | INR | 410.45 | 411.95 | 406.85 | 409.3 | 409.3 | -0.85 (-0.21%) | 8,122 |
| 1 Nov 2022 | INR | 414.85 | 420.45 | 405.65 | 410.15 | 410.15 | -6.8 (-1.63%) | 23,368 |
| 31 Oct 2022 | INR | 435 | 442 | 414.35 | 416.95 | 416.95 | -15.1 (-3.49%) | 38,671 |
| 28 Oct 2022 | INR | 447.1 | 447.7 | 427.05 | 432.05 | 432.05 | -11.4 (-2.57%) | 11,139 |
