| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 364.05 | 364.95 | 345.9 | 358.35 | 358.35 | +0.6 (+0.17%) | 18,849 |
| 8 Dec 2022 | INR | 364 | 369.45 | 353.45 | 357.75 | 357.75 | -5.55 (-1.53%) | 53,576 |
| 7 Dec 2022 | INR | 336.4 | 365.3 | 334.8 | 363.3 | 363.3 | +26.95 (+8.01%) | 52,178 |
| 6 Dec 2022 | INR | 346.35 | 346.35 | 334 | 336.35 | 336.35 | -5.4 (-1.58%) | 21,322 |
| 5 Dec 2022 | INR | 340.4 | 349.75 | 340 | 341.75 | 341.75 | +1.75 (+0.51%) | 11,308 |
| 2 Dec 2022 | INR | 333.15 | 351.65 | 324.35 | 340 | 340 | +9.35 (+2.83%) | 29,736 |
| 1 Dec 2022 | INR | 323.55 | 333.4 | 318.15 | 330.65 | 330.65 | +14.4 (+4.55%) | 13,628 |
| 30 Nov 2022 | INR | 315 | 324.7 | 306.9 | 316.25 | 316.25 | +1.95 (+0.62%) | 21,563 |
| 29 Nov 2022 | INR | 336 | 336 | 312 | 314.3 | 314.3 | -18.65 (-5.60%) | 26,074 |
| 28 Nov 2022 | INR | 322.1 | 336.5 | 318.65 | 332.95 | 332.95 | +18.7 (+5.95%) | 116,239 |
| 25 Nov 2022 | INR | 287.2 | 319.4 | 287.2 | 314.25 | 314.25 | +28.1 (+9.82%) | 165,603 |
| 24 Nov 2022 | INR | 280 | 291.9 | 279.8 | 286.15 | 286.15 | +9.2 (+3.32%) | 8,977 |
| 23 Nov 2022 | INR | 272.5 | 279 | 270.35 | 276.95 | 276.95 | +5.9 (+2.18%) | 13,916 |
| 22 Nov 2022 | INR | 271 | 276 | 266.55 | 271.05 | 271.05 | +1.2 (+0.44%) | 5,480 |
| 21 Nov 2022 | INR | 276.05 | 276.6 | 264.05 | 269.85 | 269.85 | -9.55 (-3.42%) | 22,420 |
| 18 Nov 2022 | INR | 286.6 | 286.6 | 273.35 | 279.4 | 279.4 | -4.65 (-1.64%) | 15,839 |
| 17 Nov 2022 | INR | 266 | 286.4 | 260.1 | 284.05 | 284.05 | +19.85 (+7.51%) | 14,906 |
| 16 Nov 2022 | INR | 270.55 | 271.45 | 263.4 | 264.2 | 264.2 | -6.5 (-2.40%) | 13,708 |
| 15 Nov 2022 | INR | 277.1 | 282.15 | 267.9 | 270.7 | 270.7 | -6.65 (-2.40%) | 40,104 |
| 14 Nov 2022 | INR | 293 | 302.2 | 275.55 | 277.35 | 277.35 | -15 (-5.13%) | 19,687 |
| 11 Nov 2022 | INR | 301.1 | 309.15 | 290.85 | 292.35 | 292.35 | -1.25 (-0.43%) | 44,095 |
| 10 Nov 2022 | INR | 270.2 | 300.9 | 268.8 | 293.6 | 293.6 | +17.9 (+6.49%) | 70,413 |
| 9 Nov 2022 | INR | 318 | 318 | 272.15 | 275.7 | 275.7 | +4.15 (+1.53%) | 9,714 |
| 7 Nov 2022 | INR | 282.5 | 282.5 | 269.5 | 271.55 | 271.55 | -3.75 (-1.36%) | 6,792 |
| 4 Nov 2022 | INR | 270.95 | 280.45 | 270 | 275.3 | 275.3 | +3.05 (+1.12%) | 13,532 |
| 3 Nov 2022 | INR | 270 | 276.4 | 267.9 | 272.25 | 272.25 | +2.9 (+1.08%) | 8,918 |
| 2 Nov 2022 | INR | 269.05 | 275.6 | 268 | 269.35 | 269.35 | -4.7 (-1.72%) | 19,316 |
| 1 Nov 2022 | INR | 272.55 | 280.85 | 272.55 | 274.05 | 274.05 | -3.9 (-1.40%) | 5,195 |
| 31 Oct 2022 | INR | 275.15 | 281.95 | 274.65 | 277.95 | 277.95 | +0.65 (+0.23%) | 17,479 |
| 28 Oct 2022 | INR | 281.75 | 287.35 | 275 | 277.3 | 277.3 | -8.1 (-2.84%) | 19,513 |
