| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 495.5 | 506.45 | 488.45 | 491.5 | 491.5 | -3.95 (-0.80%) | 9,735 |
| 8 Dec 2022 | INR | 498.45 | 500.5 | 492 | 495.45 | 495.45 | -3.85 (-0.77%) | 5,813 |
| 7 Dec 2022 | INR | 505.3 | 505.4 | 495.25 | 499.3 | 499.3 | -2.65 (-0.53%) | 2,865 |
| 6 Dec 2022 | INR | 511.05 | 515.25 | 500.15 | 501.95 | 501.95 | -13.05 (-2.53%) | 15,009 |
| 5 Dec 2022 | INR | 494 | 517.8 | 492.9 | 515 | 515 | +24.85 (+5.07%) | 40,145 |
| 2 Dec 2022 | INR | 484.2 | 494.9 | 484.2 | 490.15 | 490.15 | +5.95 (+1.23%) | 4,333 |
| 1 Dec 2022 | INR | 483.55 | 492.45 | 480 | 484.2 | 484.2 | +3.5 (+0.73%) | 5,595 |
| 30 Nov 2022 | INR | 484.3 | 491.35 | 478 | 480.7 | 480.7 | -7.1 (-1.46%) | 3,244 |
| 29 Nov 2022 | INR | 489.8 | 494.75 | 485.5 | 487.8 | 487.8 | -5.3 (-1.07%) | 6,704 |
| 28 Nov 2022 | INR | 498.95 | 504.75 | 485.7 | 493.1 | 493.1 | -1.95 (-0.39%) | 5,130 |
| 25 Nov 2022 | INR | 495.05 | 498.3 | 490.45 | 495.05 | 495.05 | -0.05 (-0.01%) | 6,131 |
| 24 Nov 2022 | INR | 481 | 503.95 | 481 | 495.1 | 495.1 | +10.95 (+2.26%) | 4,783 |
| 23 Nov 2022 | INR | 482 | 489.15 | 481 | 484.15 | 484.15 | +1.35 (+0.28%) | 2,082 |
| 22 Nov 2022 | INR | 490.8 | 490.8 | 482 | 482.8 | 482.8 | -6.9 (-1.41%) | 2,158 |
| 21 Nov 2022 | INR | 487.05 | 493.45 | 485.75 | 489.7 | 489.7 | -0.95 (-0.19%) | 7,850 |
| 18 Nov 2022 | INR | 509.8 | 509.8 | 489.8 | 490.65 | 490.65 | -4.7 (-0.95%) | 3,694 |
| 17 Nov 2022 | INR | 507 | 507 | 488.1 | 495.35 | 495.35 | -6.65 (-1.32%) | 12,103 |
| 16 Nov 2022 | INR | 500.3 | 510 | 498.3 | 502 | 502 | -2.5 (-0.50%) | 4,589 |
| 15 Nov 2022 | INR | 511 | 515.6 | 501.1 | 504.5 | 504.5 | -9.9 (-1.92%) | 10,253 |
| 14 Nov 2022 | INR | 528 | 528 | 510.35 | 514.4 | 514.4 | -3.85 (-0.74%) | 2,499 |
| 11 Nov 2022 | INR | 510 | 532.6 | 503 | 518.25 | 518.25 | +16.7 (+3.33%) | 7,874 |
| 10 Nov 2022 | INR | 511 | 513.9 | 499 | 501.55 | 501.55 | -9.5 (-1.86%) | 9,631 |
| 9 Nov 2022 | INR | 515.05 | 530 | 504 | 511.05 | 511.05 | -5.9 (-1.14%) | 20,917 |
| 7 Nov 2022 | INR | 530 | 530.65 | 512 | 516.95 | 516.95 | -10.75 (-2.04%) | 14,376 |
| 4 Nov 2022 | INR | 539.55 | 540.65 | 527 | 527.7 | 527.7 | -10.25 (-1.91%) | 2,883 |
| 3 Nov 2022 | INR | 539.65 | 543.55 | 535.95 | 537.95 | 537.95 | -0.5 (-0.09%) | 6,331 |
| 2 Nov 2022 | INR | 545.8 | 549.35 | 535.05 | 538.45 | 538.45 | -9.95 (-1.81%) | 3,614 |
| 1 Nov 2022 | INR | 544.8 | 553.25 | 544 | 548.4 | 548.4 | +3.7 (+0.68%) | 3,454 |
| 31 Oct 2022 | INR | 552.05 | 554 | 542.9 | 544.7 | 544.7 | -6.55 (-1.19%) | 2,159 |
| 28 Oct 2022 | INR | 573.85 | 573.85 | 544.45 | 551.25 | 551.25 | -16.5 (-2.91%) | 3,968 |
