| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 517.4 | 526.1 | 513.05 | 514.25 | 514.25 | -3.15 (-0.61%) | 32,517 |
| 12 Dec 2022 | INR | 516.95 | 519.85 | 508.1 | 517.4 | 517.4 | +0.45 (+0.09%) | 38,939 |
| 9 Dec 2022 | INR | 530.7 | 536.05 | 513.9 | 516.95 | 516.95 | -13.2 (-2.49%) | 54,593 |
| 8 Dec 2022 | INR | 537 | 540.6 | 528 | 530.15 | 530.15 | -8.9 (-1.65%) | 40,446 |
| 7 Dec 2022 | INR | 548 | 549.95 | 534.35 | 539.05 | 539.05 | -8.95 (-1.63%) | 59,989 |
| 6 Dec 2022 | INR | 525 | 554.4 | 525 | 548 | 548 | +25.85 (+4.95%) | 329,569 |
| 5 Dec 2022 | INR | 521.2 | 530.4 | 520 | 522.15 | 522.15 | +2.95 (+0.57%) | 81,065 |
| 2 Dec 2022 | INR | 502.25 | 527.45 | 502.2 | 519.2 | 519.2 | +13.95 (+2.76%) | 145,685 |
| 1 Dec 2022 | INR | 508.45 | 515 | 503.15 | 505.25 | 505.25 | +0.8 (+0.16%) | 36,440 |
| 30 Nov 2022 | INR | 511.95 | 514.45 | 501.5 | 504.45 | 504.45 | -5.2 (-1.02%) | 34,838 |
| 29 Nov 2022 | INR | 510.35 | 517.95 | 508 | 509.65 | 509.65 | +0.85 (+0.17%) | 50,010 |
| 28 Nov 2022 | INR | 502 | 521.1 | 502 | 508.8 | 508.8 | +0.35 (+0.07%) | 71,107 |
| 25 Nov 2022 | INR | 503.55 | 510.95 | 498.75 | 508.45 | 508.45 | +5.45 (+1.08%) | 33,944 |
| 24 Nov 2022 | INR | 497 | 514.65 | 497 | 503 | 503 | +13.05 (+2.66%) | 72,393 |
| 23 Nov 2022 | INR | 490 | 497.8 | 488 | 489.95 | 489.95 | -1.3 (-0.26%) | 13,781 |
| 22 Nov 2022 | INR | 495.9 | 499.8 | 490.05 | 491.25 | 491.25 | -4.3 (-0.87%) | 18,484 |
| 21 Nov 2022 | INR | 499.9 | 505 | 493.35 | 495.55 | 495.55 | -2.85 (-0.57%) | 20,957 |
| 18 Nov 2022 | INR | 502.9 | 504.5 | 494.2 | 498.4 | 498.4 | -2.75 (-0.55%) | 21,612 |
| 17 Nov 2022 | INR | 505 | 510 | 499.25 | 501.15 | 501.15 | -1.2 (-0.24%) | 41,656 |
| 16 Nov 2022 | INR | 495.25 | 514.4 | 491.25 | 502.35 | 502.35 | +9.55 (+1.94%) | 147,067 |
| 15 Nov 2022 | INR | 483 | 496.8 | 483 | 492.8 | 492.8 | +9.5 (+1.97%) | 56,295 |
| 14 Nov 2022 | INR | 473.3 | 488.2 | 473.05 | 483.3 | 483.3 | +12.7 (+2.70%) | 34,316 |
| 11 Nov 2022 | INR | 479.95 | 481.95 | 467.55 | 470.6 | 470.6 | -3.7 (-0.78%) | 30,982 |
| 10 Nov 2022 | INR | 477.5 | 485.95 | 473 | 474.3 | 474.3 | -3.65 (-0.76%) | 36,270 |
| 9 Nov 2022 | INR | 480 | 497.1 | 475 | 477.95 | 477.95 | -5.65 (-1.17%) | 45,670 |
| 7 Nov 2022 | INR | 496.65 | 509.25 | 473.25 | 483.6 | 483.6 | -13.05 (-2.63%) | 154,906 |
| 4 Nov 2022 | INR | 504.5 | 507.5 | 491.1 | 496.65 | 496.65 | -5.9 (-1.17%) | 34,546 |
| 3 Nov 2022 | INR | 502 | 508.2 | 497.5 | 502.55 | 502.55 | -1.1 (-0.22%) | 25,803 |
| 2 Nov 2022 | INR | 496.05 | 509.5 | 496.05 | 503.65 | 503.65 | +9.1 (+1.84%) | 44,423 |
| 1 Nov 2022 | INR | 479.35 | 500 | 475.95 | 494.55 | 494.55 | +17.8 (+3.73%) | 56,470 |
