| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 463.4 | 471.5 | 451.8 | 464.6 | 464.6 | +2.15 (+0.46%) | 39,179 |
| 8 Dec 2022 | INR | 453 | 470 | 449.8 | 462.45 | 462.45 | +12.1 (+2.69%) | 27,862 |
| 7 Dec 2022 | INR | 459 | 462.35 | 449.45 | 450.35 | 450.35 | -8.35 (-1.82%) | 18,004 |
| 6 Dec 2022 | INR | 456.15 | 466 | 455.3 | 458.7 | 458.7 | -2.25 (-0.49%) | 17,172 |
| 5 Dec 2022 | INR | 456.55 | 466.7 | 456.55 | 460.95 | 460.95 | +5.05 (+1.11%) | 71,709 |
| 2 Dec 2022 | INR | 446.2 | 458.75 | 445.05 | 455.9 | 455.9 | +5.3 (+1.18%) | 21,539 |
| 1 Dec 2022 | INR | 450.85 | 453.95 | 446.65 | 450.6 | 450.6 | -0.25 (-0.06%) | 41,019 |
| 30 Nov 2022 | INR | 447.95 | 453.85 | 444.4 | 450.85 | 450.85 | +6.8 (+1.53%) | 63,031 |
| 29 Nov 2022 | INR | 436.35 | 448.75 | 434 | 444.05 | 444.05 | +7.7 (+1.76%) | 57,501 |
| 28 Nov 2022 | INR | 438 | 442 | 433.2 | 436.35 | 436.35 | -2.5 (-0.57%) | 13,066 |
| 25 Nov 2022 | INR | 443.2 | 445.8 | 436.3 | 438.85 | 438.85 | -7.9 (-1.77%) | 48,975 |
| 24 Nov 2022 | INR | 436.45 | 448.8 | 431.1 | 446.75 | 446.75 | +15.7 (+3.64%) | 37,652 |
| 23 Nov 2022 | INR | 426 | 437 | 425.25 | 431.05 | 431.05 | +6.7 (+1.58%) | 61,626 |
| 22 Nov 2022 | INR | 429.75 | 431.95 | 420.85 | 424.35 | 424.35 | -4.2 (-0.98%) | 62,483 |
| 21 Nov 2022 | INR | 420 | 431 | 414 | 428.55 | 428.55 | +2.05 (+0.48%) | 49,335 |
| 18 Nov 2022 | INR | 448.6 | 449 | 421.4 | 426.5 | 426.5 | -17.75 (-4.00%) | 128,018 |
| 17 Nov 2022 | INR | 446.5 | 452.7 | 433 | 444.25 | 444.25 | -2.2 (-0.49%) | 71,199 |
| 16 Nov 2022 | INR | 433 | 451.7 | 430.35 | 446.45 | 446.45 | +21.25 (+5.00%) | 274,746 |
| 15 Nov 2022 | INR | 452.15 | 461.95 | 406.45 | 425.2 | 425.2 | -25.45 (-5.65%) | 395,178 |
| 14 Nov 2022 | INR | 446.9 | 466.65 | 446 | 450.65 | 450.65 | -18.75 (-3.99%) | 182,219 |
| 11 Nov 2022 | INR | 503.1 | 517.1 | 463.9 | 469.4 | 469.4 | -53.9 (-10.30%) | 147,388 |
| 10 Nov 2022 | INR | 512.05 | 527.1 | 503.25 | 523.3 | 523.3 | +5.85 (+1.13%) | 92,470 |
| 9 Nov 2022 | INR | 540 | 542.95 | 512.6 | 517.45 | 517.45 | -25.5 (-4.70%) | 49,171 |
| 7 Nov 2022 | INR | 555.05 | 561.45 | 540.15 | 542.95 | 542.95 | -15.9 (-2.85%) | 84,149 |
| 4 Nov 2022 | INR | 556.8 | 565 | 553 | 558.85 | 558.85 | +2.05 (+0.37%) | 20,296 |
| 3 Nov 2022 | INR | 560 | 570.6 | 554.2 | 556.8 | 556.8 | -10.3 (-1.82%) | 80,312 |
| 2 Nov 2022 | INR | 569.7 | 575.9 | 564.05 | 567.1 | 567.1 | -6.9 (-1.20%) | 35,579 |
| 1 Nov 2022 | INR | 578.1 | 583.55 | 568.55 | 574 | 574 | -3.35 (-0.58%) | 38,556 |
| 31 Oct 2022 | INR | 560.1 | 585 | 556.05 | 577.35 | 577.35 | +18.4 (+3.29%) | 93,913 |
| 28 Oct 2022 | INR | 571.05 | 576.55 | 546.05 | 558.95 | 558.95 | -10.65 (-1.87%) | 52,327 |
