| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 310 | 314.75 | 297.55 | 302 | 302 | -2.75 (-0.90%) | 10,252 |
| 8 Dec 2022 | INR | 302.2 | 311.55 | 297.8 | 304.75 | 304.75 | +3.2 (+1.06%) | 18,325 |
| 7 Dec 2022 | INR | 313 | 313 | 300.3 | 301.55 | 301.55 | -7.5 (-2.43%) | 8,459 |
| 6 Dec 2022 | INR | 302 | 314.7 | 302 | 309.05 | 309.05 | +3.2 (+1.05%) | 20,502 |
| 5 Dec 2022 | INR | 309.8 | 311.7 | 301.9 | 305.85 | 305.85 | -2.45 (-0.79%) | 12,463 |
| 2 Dec 2022 | INR | 298.95 | 314.55 | 294.8 | 308.3 | 308.3 | +11.95 (+4.03%) | 43,369 |
| 1 Dec 2022 | INR | 293.3 | 303 | 292.9 | 296.35 | 296.35 | +6.25 (+2.15%) | 9,799 |
| 30 Nov 2022 | INR | 294.05 | 297.2 | 288.5 | 290.1 | 290.1 | -3.95 (-1.34%) | 7,128 |
| 29 Nov 2022 | INR | 297.7 | 301.6 | 292.05 | 294.05 | 294.05 | -4.25 (-1.42%) | 25,115 |
| 28 Nov 2022 | INR | 300.05 | 305.5 | 294.45 | 298.3 | 298.3 | -7.9 (-2.58%) | 47,708 |
| 25 Nov 2022 | INR | 285.95 | 308.95 | 285 | 306.2 | 306.2 | +21.05 (+7.38%) | 146,233 |
| 24 Nov 2022 | INR | 282.95 | 290.95 | 281.35 | 285.15 | 285.15 | +2.2 (+0.78%) | 9,978 |
| 23 Nov 2022 | INR | 276 | 287.9 | 272.8 | 282.95 | 282.95 | +8.45 (+3.08%) | 30,975 |
| 22 Nov 2022 | INR | 278.7 | 282.05 | 273.5 | 274.5 | 274.5 | -2.1 (-0.76%) | 6,923 |
| 21 Nov 2022 | INR | 283.35 | 284.4 | 275.85 | 276.6 | 276.6 | -8.8 (-3.08%) | 3,874 |
| 18 Nov 2022 | INR | 285.05 | 288.75 | 283.35 | 285.4 | 285.4 | -0.55 (-0.19%) | 8,937 |
| 17 Nov 2022 | INR | 282 | 287 | 279.05 | 285.95 | 285.95 | +7.8 (+2.80%) | 20,626 |
| 16 Nov 2022 | INR | 282.75 | 283.95 | 276 | 278.15 | 278.15 | -4.05 (-1.44%) | 19,882 |
| 15 Nov 2022 | INR | 285 | 286.2 | 279.5 | 282.2 | 282.2 | -2.25 (-0.79%) | 9,606 |
| 14 Nov 2022 | INR | 287.5 | 294 | 283.6 | 284.45 | 284.45 | -3.4 (-1.18%) | 13,329 |
| 11 Nov 2022 | INR | 295 | 296 | 286.1 | 287.85 | 287.85 | -0.95 (-0.33%) | 14,644 |
| 10 Nov 2022 | INR | 286.3 | 295.7 | 282.55 | 288.8 | 288.8 | +1.35 (+0.47%) | 16,212 |
| 9 Nov 2022 | INR | 296.95 | 296.95 | 285.05 | 287.45 | 287.45 | -6.8 (-2.31%) | 34,422 |
| 7 Nov 2022 | INR | 288 | 303.9 | 288 | 294.25 | 294.25 | +11.35 (+4.01%) | 101,519 |
| 4 Nov 2022 | INR | 292.3 | 294.7 | 275.3 | 282.9 | 282.9 | -9.8 (-3.35%) | 3,706,700 |
| 3 Nov 2022 | INR | 294 | 299.95 | 286 | 292.7 | 292.7 | -3.85 (-1.30%) | 17,909 |
| 2 Nov 2022 | INR | 286.7 | 301.45 | 284.1 | 296.55 | 296.55 | +10.25 (+3.58%) | 11,231 |
| 1 Nov 2022 | INR | 270.05 | 291.7 | 270.05 | 286.3 | 286.3 | +14.85 (+5.47%) | 29,438 |
| 31 Oct 2022 | INR | 276.7 | 276.7 | 264.5 | 271.45 | 271.45 | -1 (-0.37%) | 15,809 |
| 28 Oct 2022 | INR | 280.6 | 280.6 | 271.3 | 272.45 | 272.45 | -5.95 (-2.14%) | 9,008 |
