| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 256 | 281.5 | 256 | 274.15 | 274.15 | +0.45 (+0.16%) | 22,310 |
| 8 Dec 2022 | INR | 275.9 | 279.05 | 272.75 | 273.7 | 273.7 | -0.65 (-0.24%) | 8,732 |
| 7 Dec 2022 | INR | 278.15 | 279.3 | 273 | 274.35 | 274.35 | -4.35 (-1.56%) | 8,236 |
| 6 Dec 2022 | INR | 280.55 | 282.95 | 277 | 278.7 | 278.7 | -3.2 (-1.14%) | 4,891 |
| 5 Dec 2022 | INR | 280 | 293.8 | 277.45 | 281.9 | 281.9 | -6.55 (-2.27%) | 13,322 |
| 2 Dec 2022 | INR | 290.8 | 291.8 | 284 | 288.45 | 288.45 | -0.7 (-0.24%) | 6,058 |
| 1 Dec 2022 | INR | 294.95 | 296.9 | 284.1 | 289.15 | 289.15 | +0.4 (+0.14%) | 60,967 |
| 30 Nov 2022 | INR | 289 | 290.7 | 283.65 | 288.75 | 288.75 | +3.1 (+1.09%) | 49,116 |
| 29 Nov 2022 | INR | 272.25 | 287.8 | 272.25 | 285.65 | 285.65 | +1.5 (+0.53%) | 19,662 |
| 28 Nov 2022 | INR | 284 | 293.35 | 282 | 284.15 | 284.15 | +3.4 (+1.21%) | 15,199 |
| 25 Nov 2022 | INR | 288.95 | 319 | 275.9 | 280.75 | 280.75 | +7.7 (+2.82%) | 99,350 |
| 24 Nov 2022 | INR | 272.7 | 284.95 | 271.5 | 273.05 | 273.05 | +0.55 (+0.20%) | 13,156 |
| 23 Nov 2022 | INR | 273.35 | 276.6 | 269.6 | 272.5 | 272.5 | -0.65 (-0.24%) | 9,893 |
| 22 Nov 2022 | INR | 269.75 | 274.5 | 266.1 | 273.15 | 273.15 | +1.75 (+0.64%) | 14,733 |
| 21 Nov 2022 | INR | 273.9 | 280.15 | 264.2 | 271.4 | 271.4 | -2.5 (-0.91%) | 14,160 |
| 18 Nov 2022 | INR | 273.05 | 283.9 | 238 | 273.9 | 273.9 | +0.45 (+0.16%) | 34,705 |
| 17 Nov 2022 | INR | 293.35 | 297.15 | 271.1 | 273.45 | 273.45 | -21.75 (-7.37%) | 67,257 |
| 16 Nov 2022 | INR | 290.05 | 307.2 | 290.05 | 295.2 | 295.2 | -0.9 (-0.30%) | 20,955 |
| 15 Nov 2022 | INR | 295 | 304.3 | 291 | 296.1 | 296.1 | -3.65 (-1.22%) | 18,515 |
| 14 Nov 2022 | INR | 305.05 | 311.2 | 298 | 299.75 | 299.75 | -4.5 (-1.48%) | 19,326 |
| 11 Nov 2022 | INR | 312.2 | 313.8 | 301.5 | 304.25 | 304.25 | -2.7 (-0.88%) | 20,364 |
| 10 Nov 2022 | INR | 311.8 | 315.3 | 301.35 | 306.95 | 306.95 | -8.1 (-2.57%) | 17,034 |
| 9 Nov 2022 | INR | 302 | 320.3 | 302 | 315.05 | 315.05 | +7.55 (+2.46%) | 22,945 |
| 7 Nov 2022 | INR | 303.65 | 321.3 | 297.15 | 307.5 | 307.5 | +7.65 (+2.55%) | 26,908 |
| 4 Nov 2022 | INR | 312.9 | 315.85 | 297.95 | 299.85 | 299.85 | -12.6 (-4.03%) | 18,878 |
| 3 Nov 2022 | INR | 317.4 | 320 | 308 | 312.45 | 312.45 | -5.1 (-1.61%) | 16,794 |
| 2 Nov 2022 | INR | 312 | 323.9 | 290 | 317.55 | 317.55 | -4.5 (-1.40%) | 54,123 |
| 1 Nov 2022 | INR | 327.7 | 328.95 | 321.45 | 322.05 | 322.05 | -0.05 (-0.02%) | 7,267 |
| 31 Oct 2022 | INR | 329.65 | 329.65 | 316.95 | 322.1 | 322.1 | -6.15 (-1.87%) | 23,400 |
| 28 Oct 2022 | INR | 321.2 | 329.3 | 319.2 | 328.25 | 328.25 | +2.05 (+0.63%) | 44,543 |
