| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 405.9 | 408.4 | 395.9 | 403.4 | 403.4 | +0.4 (+0.10%) | 10,378 |
| 8 Dec 2022 | INR | 396.1 | 406.7 | 395.95 | 403 | 403 | +5.7 (+1.43%) | 5,814 |
| 7 Dec 2022 | INR | 399.5 | 400.7 | 392.7 | 397.3 | 397.3 | -1.55 (-0.39%) | 15,048 |
| 6 Dec 2022 | INR | 400 | 404.35 | 394.8 | 398.85 | 398.85 | -0.2 (-0.05%) | 3,648 |
| 5 Dec 2022 | INR | 393.1 | 399.75 | 389.65 | 399.05 | 399.05 | +5.95 (+1.51%) | 8,654 |
| 2 Dec 2022 | INR | 377.45 | 397.7 | 376.5 | 393.1 | 393.1 | +15.65 (+4.15%) | 24,414 |
| 1 Dec 2022 | INR | 367.25 | 382.05 | 367.25 | 377.45 | 377.45 | +7.65 (+2.07%) | 10,776 |
| 30 Nov 2022 | INR | 375.5 | 376 | 369.05 | 369.8 | 369.8 | -4.85 (-1.29%) | 2,593 |
| 29 Nov 2022 | INR | 367.8 | 378.05 | 367.8 | 374.65 | 374.65 | +4.6 (+1.24%) | 3,963 |
| 28 Nov 2022 | INR | 364 | 371.55 | 362.6 | 370.05 | 370.05 | 0.0 (0.0%) | 7,638 |
| 25 Nov 2022 | INR | 369 | 375.85 | 369 | 370.05 | 370.05 | +0.1 (+0.03%) | 3,548 |
| 24 Nov 2022 | INR | 372 | 373.95 | 368.25 | 369.95 | 369.95 | +0.05 (+0.01%) | 11,526 |
| 23 Nov 2022 | INR | 376.4 | 380.25 | 368.45 | 369.9 | 369.9 | +2.95 (+0.80%) | 6,676 |
| 22 Nov 2022 | INR | 367.5 | 370.1 | 365.55 | 366.95 | 366.95 | +0.7 (+0.19%) | 9,397 |
| 21 Nov 2022 | INR | 371.75 | 371.75 | 365.3 | 366.25 | 366.25 | -1.1 (-0.30%) | 2,901 |
| 18 Nov 2022 | INR | 373.5 | 375.8 | 364.05 | 367.35 | 367.35 | -5.2 (-1.40%) | 7,864 |
| 17 Nov 2022 | INR | 375.4 | 379.65 | 372.5 | 372.55 | 372.55 | -5.3 (-1.40%) | 7,813 |
| 16 Nov 2022 | INR | 379 | 386.2 | 375.95 | 377.85 | 377.85 | -6.8 (-1.77%) | 14,165 |
| 15 Nov 2022 | INR | 385 | 387.4 | 381.7 | 384.65 | 384.65 | +0.55 (+0.14%) | 13,669 |
| 14 Nov 2022 | INR | 380 | 398.05 | 378.35 | 384.1 | 384.1 | +2.95 (+0.77%) | 21,621 |
| 11 Nov 2022 | INR | 384.1 | 385 | 379.25 | 381.15 | 381.15 | -1.8 (-0.47%) | 7,021 |
| 10 Nov 2022 | INR | 378.85 | 387 | 377.2 | 382.95 | 382.95 | -6.9 (-1.77%) | 179,297 |
| 9 Nov 2022 | INR | 394.15 | 405.6 | 385.05 | 389.85 | 389.85 | -11 (-2.74%) | 17,513 |
| 7 Nov 2022 | INR | 400.45 | 406.5 | 399.1 | 400.85 | 400.85 | -1.1 (-0.27%) | 11,030 |
| 4 Nov 2022 | INR | 402.5 | 411.25 | 398.8 | 401.95 | 401.95 | -2.5 (-0.62%) | 16,310 |
| 3 Nov 2022 | INR | 402.25 | 407.05 | 399.95 | 404.45 | 404.45 | -1.65 (-0.41%) | 7,823 |
| 2 Nov 2022 | INR | 392.65 | 408 | 392.65 | 406.1 | 406.1 | +7.45 (+1.87%) | 14,627 |
| 1 Nov 2022 | INR | 397.95 | 402.5 | 396.1 | 398.65 | 398.65 | +1.45 (+0.37%) | 8,997 |
| 31 Oct 2022 | INR | 390.05 | 398.75 | 390.05 | 397.2 | 397.2 | +6.8 (+1.74%) | 11,505 |
| 28 Oct 2022 | INR | 402.3 | 402.3 | 387.6 | 390.4 | 390.4 | -3.95 (-1.00%) | 7,565 |
