| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 530 | 538.8 | 522.3 | 527.45 | 527.45 | +3.85 (+0.74%) | 203,373 |
| 12 Dec 2022 | INR | 511 | 525 | 506.7 | 523.6 | 523.6 | +12.45 (+2.44%) | 143,001 |
| 9 Dec 2022 | INR | 520.7 | 526 | 508.2 | 511.15 | 511.15 | -7.35 (-1.42%) | 115,535 |
| 8 Dec 2022 | INR | 509.1 | 523.55 | 509 | 518.5 | 518.5 | +11 (+2.17%) | 164,442 |
| 7 Dec 2022 | INR | 508.8 | 512.45 | 506 | 507.5 | 507.5 | +0.3 (+0.06%) | 60,921 |
| 6 Dec 2022 | INR | 505.2 | 512.45 | 505 | 507.2 | 507.2 | -1.95 (-0.38%) | 153,527 |
| 5 Dec 2022 | INR | 531.8 | 534.35 | 506.2 | 509.15 | 509.15 | -20.65 (-3.90%) | 386,407 |
| 2 Dec 2022 | INR | 540 | 540 | 525.65 | 529.8 | 529.8 | -0.5 (-0.09%) | 186,598 |
| 1 Dec 2022 | INR | 548.4 | 548.4 | 525.15 | 530.3 | 530.3 | -15.8 (-2.89%) | 228,923 |
| 30 Nov 2022 | INR | 542.5 | 556 | 540 | 546.1 | 546.1 | +6.95 (+1.29%) | 800,766 |
| 29 Nov 2022 | INR | 520 | 544.5 | 517.3 | 539.15 | 539.15 | +21 (+4.05%) | 838,832 |
| 28 Nov 2022 | INR | 503.3 | 520 | 503.3 | 518.15 | 518.15 | +12.05 (+2.38%) | 139,408 |
| 25 Nov 2022 | INR | 519 | 519 | 505.1 | 506.1 | 506.1 | -8.3 (-1.61%) | 72,425 |
| 24 Nov 2022 | INR | 502.3 | 521.55 | 500.8 | 514.4 | 514.4 | +12.7 (+2.53%) | 265,583 |
| 23 Nov 2022 | INR | 500.5 | 508.1 | 498.5 | 501.7 | 501.7 | -0.65 (-0.13%) | 56,829 |
| 22 Nov 2022 | INR | 505.5 | 514 | 495.2 | 502.35 | 502.35 | -2.05 (-0.41%) | 97,646 |
| 21 Nov 2022 | INR | 493.7 | 507.1 | 486.05 | 504.4 | 504.4 | +6.4 (+1.29%) | 120,367 |
| 18 Nov 2022 | INR | 521 | 523.9 | 492.65 | 498 | 498 | -19.95 (-3.85%) | 177,061 |
| 17 Nov 2022 | INR | 503.55 | 522 | 503.55 | 517.95 | 517.95 | +12.55 (+2.48%) | 181,923 |
| 16 Nov 2022 | INR | 504.55 | 508 | 500 | 505.4 | 505.4 | +0.85 (+0.17%) | 163,961 |
| 15 Nov 2022 | INR | 505 | 507.45 | 501 | 504.55 | 504.55 | -1 (-0.20%) | 157,619 |
| 14 Nov 2022 | INR | 509 | 509 | 502 | 505.55 | 505.55 | -0.9 (-0.18%) | 69,777 |
| 11 Nov 2022 | INR | 505 | 509.8 | 500.5 | 506.45 | 506.45 | +4.9 (+0.98%) | 159,141 |
| 10 Nov 2022 | INR | 499.4 | 508 | 494.2 | 501.55 | 501.55 | -2.95 (-0.58%) | 225,230 |
| 9 Nov 2022 | INR | 517 | 520.7 | 500.4 | 504.5 | 504.5 | -13.5 (-2.61%) | 214,787 |
| 7 Nov 2022 | INR | 501 | 524.25 | 500.55 | 518 | 518 | +17.55 (+3.51%) | 344,917 |
| 4 Nov 2022 | INR | 502.35 | 507.35 | 498 | 500.45 | 500.45 | +0.55 (+0.11%) | 153,916 |
| 3 Nov 2022 | INR | 501 | 505.2 | 497.4 | 499.9 | 499.9 | -3.15 (-0.63%) | 95,962 |
| 2 Nov 2022 | INR | 505.65 | 507 | 499.75 | 503.05 | 503.05 | -0.1 (-0.02%) | 252,541 |
| 1 Nov 2022 | INR | 498.05 | 508.4 | 497.9 | 503.15 | 503.15 | +2.3 (+0.46%) | 174,631 |
