| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 318 | 323.95 | 313.1 | 313.95 | 313.95 | +2.85 (+0.92%) | 6,979,636 |
| 12 Dec 2022 | INR | 304 | 312.4 | 302.7 | 311.1 | 311.1 | +5.45 (+1.78%) | 1,768,203 |
| 9 Dec 2022 | INR | 314.5 | 314.5 | 302.55 | 305.65 | 305.65 | -6.45 (-2.07%) | 1,473,472 |
| 8 Dec 2022 | INR | 308.8 | 315 | 308.15 | 312.1 | 312.1 | +3.35 (+1.09%) | 2,793,631 |
| 7 Dec 2022 | INR | 307.5 | 311.9 | 305.05 | 308.75 | 308.75 | +1.25 (+0.41%) | 2,382,993 |
| 6 Dec 2022 | INR | 310.7 | 311.55 | 306.5 | 307.5 | 307.5 | -1.95 (-0.63%) | 1,318,283 |
| 5 Dec 2022 | INR | 305 | 310.5 | 303.05 | 309.45 | 309.45 | +7.4 (+2.45%) | 1,903,422 |
| 2 Dec 2022 | INR | 302.05 | 304.7 | 300.6 | 302.05 | 302.05 | -1.4 (-0.46%) | 1,312,147 |
| 1 Dec 2022 | INR | 306.95 | 307.35 | 301.55 | 303.45 | 303.45 | -1.35 (-0.44%) | 1,121,698 |
| 30 Nov 2022 | INR | 305.25 | 307.7 | 302.15 | 304.8 | 304.8 | -1.65 (-0.54%) | 800,624 |
| 29 Nov 2022 | INR | 308.8 | 311.35 | 305.5 | 306.45 | 306.45 | -2.05 (-0.66%) | 2,443,102 |
| 28 Nov 2022 | INR | 303.15 | 311.8 | 302.25 | 308.5 | 308.5 | +5.45 (+1.80%) | 2,646,775 |
| 25 Nov 2022 | INR | 300 | 304 | 297.2 | 303.05 | 303.05 | +5.4 (+1.81%) | 1,879,519 |
| 24 Nov 2022 | INR | 298.55 | 300.85 | 292.05 | 297.65 | 297.65 | +0.75 (+0.25%) | 2,204,006 |
| 23 Nov 2022 | INR | 287 | 301.7 | 285.6 | 296.9 | 296.9 | +11.8 (+4.14%) | 5,071,297 |
| 22 Nov 2022 | INR | 286.2 | 286.8 | 281.8 | 285.1 | 285.1 | -1.1 (-0.38%) | 984,599 |
| 21 Nov 2022 | INR | 283 | 287.75 | 279.75 | 286.2 | 286.2 | +3.75 (+1.33%) | 1,387,510 |
| 18 Nov 2022 | INR | 285.65 | 288 | 280.5 | 282.45 | 282.45 | -4.15 (-1.45%) | 965,526 |
| 17 Nov 2022 | INR | 286.65 | 289 | 282.55 | 286.6 | 286.6 | -0.4 (-0.14%) | 852,034 |
| 16 Nov 2022 | INR | 297 | 297 | 284.6 | 287 | 287 | -8.15 (-2.76%) | 1,932,342 |
| 15 Nov 2022 | INR | 292.6 | 296 | 290 | 295.15 | 295.15 | +4.1 (+1.41%) | 1,523,238 |
| 14 Nov 2022 | INR | 287 | 292.8 | 283.55 | 291.05 | 291.05 | +4.65 (+1.62%) | 1,472,586 |
| 11 Nov 2022 | INR | 303 | 303 | 285.15 | 286.4 | 286.4 | -12.4 (-4.15%) | 4,413,340 |
| 10 Nov 2022 | INR | 309.25 | 310.2 | 296.8 | 298.8 | 298.8 | -10.9 (-3.52%) | 1,815,768 |
| 9 Nov 2022 | INR | 313.5 | 314.25 | 308.65 | 309.7 | 309.7 | -0.3 (-0.10%) | 1,532,736 |
| 7 Nov 2022 | INR | 309 | 310.95 | 307.2 | 310 | 310 | +2.4 (+0.78%) | 1,133,111 |
| 4 Nov 2022 | INR | 312.1 | 312.75 | 306.55 | 307.6 | 307.6 | -2.7 (-0.87%) | 1,383,571 |
| 3 Nov 2022 | INR | 309 | 311.8 | 306.5 | 310.3 | 310.3 | +2.25 (+0.73%) | 1,724,148 |
| 2 Nov 2022 | INR | 318 | 318.4 | 303.5 | 308.05 | 308.05 | -18.05 (-5.54%) | 7,712,345 |
| 1 Nov 2022 | INR | 329 | 329.3 | 321.55 | 326.1 | 326.1 | -0.3 (-0.09%) | 1,037,085 |
