| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 596.85 | 598.2 | 591.05 | 594.95 | 594.95 | -1.9 (-0.32%) | 63,761 |
| 12 Dec 2022 | INR | 598.2 | 598.45 | 590.6 | 596.85 | 596.85 | +1 (+0.17%) | 31,826 |
| 9 Dec 2022 | INR | 602.75 | 608.6 | 587.05 | 595.85 | 595.85 | -3.9 (-0.65%) | 152,347 |
| 8 Dec 2022 | INR | 588.5 | 601.35 | 588.5 | 599.75 | 599.75 | +11.6 (+1.97%) | 80,821 |
| 7 Dec 2022 | INR | 585.1 | 590.95 | 585 | 588.15 | 588.15 | -2.55 (-0.43%) | 26,340 |
| 6 Dec 2022 | INR | 599.85 | 599.85 | 590 | 590.7 | 590.7 | -6.2 (-1.04%) | 38,004 |
| 5 Dec 2022 | INR | 601.9 | 605.95 | 595.65 | 596.9 | 596.9 | -1.8 (-0.30%) | 33,877 |
| 2 Dec 2022 | INR | 597.6 | 601.2 | 595 | 598.7 | 598.7 | +4.1 (+0.69%) | 44,097 |
| 1 Dec 2022 | INR | 596 | 607.9 | 591.8 | 594.6 | 594.6 | 0.0 (0.0%) | 103,905 |
| 30 Nov 2022 | INR | 596 | 600.7 | 593 | 594.6 | 594.6 | -3 (-0.50%) | 44,988 |
| 29 Nov 2022 | INR | 603.1 | 605.65 | 596.1 | 597.6 | 597.6 | -2.45 (-0.41%) | 53,060 |
| 28 Nov 2022 | INR | 600 | 604.85 | 598 | 600.05 | 600.05 | +2.2 (+0.37%) | 82,502 |
| 25 Nov 2022 | INR | 602.75 | 607.05 | 596.15 | 597.85 | 597.85 | -1.9 (-0.32%) | 216,727 |
| 24 Nov 2022 | INR | 612 | 613.2 | 596.05 | 599.75 | 599.75 | -10.55 (-1.73%) | 420,929 |
| 23 Nov 2022 | INR | 615.25 | 618 | 607.8 | 610.3 | 610.3 | -4.9 (-0.80%) | 196,379 |
| 22 Nov 2022 | INR | 621.2 | 625.85 | 613.05 | 615.2 | 615.2 | -9.8 (-1.57%) | 99,057 |
| 21 Nov 2022 | INR | 629 | 634.4 | 620.25 | 625 | 625 | -0.95 (-0.15%) | 61,903 |
| 18 Nov 2022 | INR | 634.55 | 637.05 | 620 | 625.95 | 625.95 | -8.6 (-1.36%) | 83,185 |
| 17 Nov 2022 | INR | 638.85 | 638.85 | 630 | 634.55 | 634.55 | -1.15 (-0.18%) | 31,247 |
| 16 Nov 2022 | INR | 646.3 | 649.55 | 630.1 | 635.7 | 635.7 | -10.6 (-1.64%) | 59,261 |
| 15 Nov 2022 | INR | 643.2 | 652.75 | 640 | 646.3 | 646.3 | +6.3 (+0.98%) | 158,516 |
| 14 Nov 2022 | INR | 640 | 644 | 628.55 | 640 | 640 | +0.7 (+0.11%) | 153,440 |
| 11 Nov 2022 | INR | 620.35 | 644.3 | 609.95 | 639.3 | 639.3 | +22.75 (+3.69%) | 365,196 |
| 10 Nov 2022 | INR | 623.8 | 633.5 | 605 | 616.55 | 616.55 | -4.1 (-0.66%) | 118,721 |
| 9 Nov 2022 | INR | 629 | 634 | 616 | 620.65 | 620.65 | -7.45 (-1.19%) | 303,676 |
| 7 Nov 2022 | INR | 650.6 | 654 | 623.75 | 628.1 | 628.1 | -28.5 (-4.34%) | 365,923 |
| 4 Nov 2022 | INR | 658.15 | 659.8 | 642.6 | 656.6 | 656.6 | -1.55 (-0.24%) | 266,812 |
| 3 Nov 2022 | INR | 605 | 675 | 603.65 | 658.15 | 658.15 | +46.45 (+7.59%) | 2,634,201 |
| 2 Nov 2022 | INR | 578.65 | 619.9 | 575.35 | 611.7 | 611.7 | +33.85 (+5.86%) | 858,338 |
| 1 Nov 2022 | INR | 551.1 | 582.8 | 550 | 577.85 | 577.85 | +27.75 (+5.04%) | 302,440 |
