| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 289.5 | 293.78 | 288.49 | 289.5 | 289.5 | -0.1 (-0.03%) | 9,364 |
| 8 Dec 2022 | INR | 290 | 304.7 | 285.3 | 289.6 | 289.6 | +0.34 (+0.12%) | 22,338 |
| 7 Dec 2022 | INR | 290 | 290.19 | 288.44 | 289.26 | 289.26 | 0.0 (0.0%) | 15,849 |
| 6 Dec 2022 | INR | 289 | 290 | 287.5 | 289.26 | 289.26 | +0.33 (+0.11%) | 3,716 |
| 5 Dec 2022 | INR | 288.3 | 289.67 | 277.85 | 288.93 | 288.93 | +0.05 (+0.02%) | 28,706 |
| 2 Dec 2022 | INR | 290 | 290.28 | 288.1 | 288.88 | 288.88 | -1.4 (-0.48%) | 11,186 |
| 1 Dec 2022 | INR | 292.4 | 292.4 | 289.56 | 290.28 | 290.28 | -0.68 (-0.23%) | 2,683 |
| 30 Nov 2022 | INR | 288.2 | 294 | 288.2 | 290.96 | 290.96 | +0.81 (+0.28%) | 29,642 |
| 29 Nov 2022 | INR | 291 | 292.7 | 288.28 | 290.15 | 290.15 | +0.07 (+0.02%) | 5,112 |
| 28 Nov 2022 | INR | 285.33 | 291.5 | 285.33 | 290.08 | 290.08 | +0.37 (+0.13%) | 10,197 |
| 25 Nov 2022 | INR | 290.19 | 290.93 | 287.5 | 289.71 | 289.71 | -0.18 (-0.06%) | 2,539 |
| 24 Nov 2022 | INR | 290.1 | 292.45 | 288.9 | 289.89 | 289.89 | -0.21 (-0.07%) | 12,385 |
| 23 Nov 2022 | INR | 292 | 293.67 | 288.66 | 290.1 | 290.1 | -2.89 (-0.99%) | 20,659 |
| 22 Nov 2022 | INR | 292 | 293.4 | 291 | 292.99 | 292.99 | +0.68 (+0.23%) | 7,032 |
| 21 Nov 2022 | INR | 298 | 298 | 291 | 292.31 | 292.31 | -1.54 (-0.52%) | 9,857 |
| 18 Nov 2022 | INR | 295.96 | 298.8 | 287.15 | 293.85 | 293.85 | -1.09 (-0.37%) | 26,582 |
| 17 Nov 2022 | INR | 294 | 297.48 | 293.65 | 294.94 | 294.94 | +0.15 (+0.05%) | 7,571 |
| 16 Nov 2022 | INR | 298.4 | 298.4 | 294.5 | 294.79 | 294.79 | -1.42 (-0.48%) | 11,569 |
| 15 Nov 2022 | INR | 299 | 299 | 295.11 | 296.21 | 296.21 | -2.08 (-0.70%) | 42,305 |
| 14 Nov 2022 | INR | 302 | 302.23 | 297 | 298.29 | 298.29 | -0.13 (-0.04%) | 11,220 |
| 11 Nov 2022 | INR | 295 | 299.5 | 295 | 298.42 | 298.42 | +3.47 (+1.18%) | 9,041 |
| 10 Nov 2022 | INR | 303 | 303.75 | 293.5 | 294.95 | 294.95 | -5.05 (-1.68%) | 27,285 |
| 9 Nov 2022 | INR | 297 | 302.85 | 296 | 300 | 300 | +5.45 (+1.85%) | 17,721 |
| 7 Nov 2022 | INR | 300.12 | 300.14 | 293 | 294.55 | 294.55 | -5.64 (-1.88%) | 23,998 |
| 4 Nov 2022 | INR | 304.6 | 308.13 | 298.22 | 300.19 | 300.19 | -1.93 (-0.64%) | 8,861 |
| 3 Nov 2022 | INR | 310 | 313.99 | 298 | 302.12 | 302.12 | -9.46 (-3.04%) | 22,519 |
| 2 Nov 2022 | INR | 316.8 | 316.93 | 309.42 | 311.58 | 311.58 | -3.63 (-1.15%) | 10,397 |
| 1 Nov 2022 | INR | 320.9 | 320.9 | 312.05 | 315.21 | 315.21 | -1.24 (-0.39%) | 8,482 |
| 31 Oct 2022 | INR | 320.3 | 320.47 | 315 | 316.45 | 316.45 | -3.77 (-1.18%) | 3,874 |
| 28 Oct 2022 | INR | 318.45 | 323 | 316.25 | 320.22 | 320.22 | +1.77 (+0.56%) | 1,260 |
