| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 275.15 | 277.3 | 270.55 | 272.3 | 272.3 | -3.4 (-1.23%) | 64,279 |
| 8 Dec 2022 | INR | 275.6 | 278 | 273.05 | 275.7 | 275.7 | +0.1 (+0.04%) | 37,071 |
| 7 Dec 2022 | INR | 275.15 | 276.65 | 272.6 | 275.6 | 275.6 | +2.3 (+0.84%) | 36,512 |
| 6 Dec 2022 | INR | 279.95 | 280.3 | 272.65 | 273.3 | 273.3 | -5.75 (-2.06%) | 1,626,207 |
| 5 Dec 2022 | INR | 283.1 | 284.9 | 278.85 | 279.05 | 279.05 | -4.65 (-1.64%) | 1,986,272 |
| 2 Dec 2022 | INR | 284.05 | 285.25 | 282 | 283.7 | 283.7 | -1.8 (-0.63%) | 42,724 |
| 1 Dec 2022 | INR | 283.2 | 286.4 | 283 | 285.5 | 285.5 | +2.3 (+0.81%) | 96,160 |
| 30 Nov 2022 | INR | 284.2 | 286.95 | 280.55 | 283.2 | 283.2 | +1.1 (+0.39%) | 128,429 |
| 29 Nov 2022 | INR | 281.4 | 283.5 | 281.4 | 282.1 | 282.1 | +0.8 (+0.28%) | 54,591 |
| 28 Nov 2022 | INR | 280.35 | 284.5 | 280 | 281.3 | 281.3 | -0.9 (-0.32%) | 362,978 |
| 25 Nov 2022 | INR | 275.05 | 282.6 | 275.05 | 282.2 | 282.2 | +8.2 (+2.99%) | 47,228 |
| 24 Nov 2022 | INR | 283.1 | 283.1 | 273.95 | 274 | 274 | -6.1 (-2.18%) | 1,424,199 |
| 23 Nov 2022 | INR | 280.5 | 283.2 | 279.5 | 280.1 | 280.1 | -1.85 (-0.66%) | 506,408 |
| 22 Nov 2022 | INR | 283.4 | 284.6 | 280.1 | 281.95 | 281.95 | -3.25 (-1.14%) | 379,862 |
| 21 Nov 2022 | INR | 293.3 | 293.3 | 283 | 285.2 | 285.2 | -2.15 (-0.75%) | 89,421 |
| 18 Nov 2022 | INR | 286.15 | 289.6 | 283.05 | 287.35 | 287.35 | +1.5 (+0.52%) | 97,702 |
| 17 Nov 2022 | INR | 284.2 | 286.35 | 282.2 | 285.85 | 285.85 | +1.4 (+0.49%) | 74,740 |
| 16 Nov 2022 | INR | 285.45 | 287.5 | 280.5 | 284.45 | 284.45 | +0.55 (+0.19%) | 109,515 |
| 15 Nov 2022 | INR | 285.95 | 285.95 | 277.75 | 283.9 | 283.9 | -2.5 (-0.87%) | 200,690 |
| 14 Nov 2022 | INR | 280.05 | 287.75 | 278.8 | 286.4 | 286.4 | +5.45 (+1.94%) | 78,348 |
| 11 Nov 2022 | INR | 276.05 | 284.45 | 276.05 | 280.95 | 280.95 | +5.4 (+1.96%) | 72,691 |
| 10 Nov 2022 | INR | 275.1 | 283 | 272.2 | 275.55 | 275.55 | -3.2 (-1.15%) | 87,389 |
| 9 Nov 2022 | INR | 278.25 | 282.85 | 277 | 278.75 | 278.75 | +0.55 (+0.20%) | 60,041 |
| 7 Nov 2022 | INR | 274.5 | 278.65 | 273.1 | 278.2 | 278.2 | +4.1 (+1.50%) | 90,704 |
| 4 Nov 2022 | INR | 280 | 281.8 | 273.1 | 274.1 | 274.1 | -5.65 (-2.02%) | 96,494 |
| 3 Nov 2022 | INR | 265.1 | 281 | 265.1 | 279.75 | 279.75 | +11 (+4.09%) | 1,599,368 |
| 2 Nov 2022 | INR | 270.5 | 272.35 | 268 | 268.75 | 268.75 | -1.15 (-0.43%) | 41,317 |
| 1 Nov 2022 | INR | 269.35 | 274.95 | 269.35 | 269.9 | 269.9 | +0.6 (+0.22%) | 1,835,103 |
| 31 Oct 2022 | INR | 272.15 | 276.6 | 269.25 | 269.3 | 269.3 | -3.35 (-1.23%) | 1,323,503 |
| 28 Oct 2022 | INR | 276.7 | 276.95 | 271.8 | 272.65 | 272.65 | -3.5 (-1.27%) | 31,282 |
