| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 304.45 | 304.95 | 296.8 | 299.8 | 299.8 | -1.95 (-0.65%) | 78,661 |
| 8 Dec 2022 | INR | 302 | 303.95 | 300 | 301.75 | 301.75 | +0.25 (+0.08%) | 67,984 |
| 7 Dec 2022 | INR | 305.6 | 306.65 | 300.05 | 301.5 | 301.5 | -3.5 (-1.15%) | 59,454 |
| 6 Dec 2022 | INR | 304.95 | 307.85 | 302.7 | 305 | 305 | +1.45 (+0.48%) | 83,785 |
| 5 Dec 2022 | INR | 305.6 | 307.45 | 301.5 | 303.55 | 303.55 | -1.1 (-0.36%) | 124,606 |
| 2 Dec 2022 | INR | 303 | 313.5 | 299.9 | 304.65 | 304.65 | +5.05 (+1.69%) | 292,346 |
| 1 Dec 2022 | INR | 300.95 | 301.85 | 298.15 | 299.6 | 299.6 | +1.45 (+0.49%) | 91,317 |
| 30 Nov 2022 | INR | 299.4 | 301.6 | 296.6 | 298.15 | 298.15 | +0.05 (+0.02%) | 95,410 |
| 29 Nov 2022 | INR | 302.95 | 303.5 | 294.5 | 298.1 | 298.1 | -1.6 (-0.53%) | 119,181 |
| 28 Nov 2022 | INR | 305.5 | 306.5 | 297.25 | 299.7 | 299.7 | -5.15 (-1.69%) | 98,811 |
| 25 Nov 2022 | INR | 297.1 | 307 | 295.8 | 304.85 | 304.85 | +8.55 (+2.89%) | 143,962 |
| 24 Nov 2022 | INR | 302 | 304.7 | 295.35 | 296.3 | 296.3 | -4 (-1.33%) | 91,948 |
| 23 Nov 2022 | INR | 295.9 | 303.15 | 295 | 300.3 | 300.3 | +6.7 (+2.28%) | 185,004 |
| 22 Nov 2022 | INR | 286.25 | 297.95 | 286.25 | 293.6 | 293.6 | +7.4 (+2.59%) | 257,433 |
| 21 Nov 2022 | INR | 290 | 292 | 284.05 | 286.2 | 286.2 | -9.15 (-3.10%) | 290,128 |
| 18 Nov 2022 | INR | 299.9 | 304.75 | 290 | 295.35 | 295.35 | -3.35 (-1.12%) | 249,471 |
| 17 Nov 2022 | INR | 308 | 309.85 | 295.2 | 298.7 | 298.7 | -9.9 (-3.21%) | 268,691 |
| 16 Nov 2022 | INR | 311.95 | 315 | 306 | 308.6 | 308.6 | -2.2 (-0.71%) | 227,572 |
| 15 Nov 2022 | INR | 318.5 | 319 | 308.1 | 310.8 | 310.8 | -2.55 (-0.81%) | 319,167 |
| 14 Nov 2022 | INR | 329 | 336.9 | 309.3 | 313.35 | 313.35 | -68.45 (-17.93%) | 1,559,400 |
| 11 Nov 2022 | INR | 383.8 | 388 | 370 | 381.8 | 381.8 | +7.85 (+2.10%) | 250,712 |
| 10 Nov 2022 | INR | 371.95 | 400.5 | 370 | 373.95 | 373.95 | -0.5 (-0.13%) | 643,431 |
| 9 Nov 2022 | INR | 388.1 | 391.9 | 373.05 | 374.45 | 374.45 | -13.65 (-3.52%) | 278,441 |
| 7 Nov 2022 | INR | 396.9 | 399.05 | 386.9 | 388.1 | 388.1 | -9.3 (-2.34%) | 178,581 |
| 4 Nov 2022 | INR | 402.05 | 404.35 | 390.1 | 397.4 | 397.4 | -5.05 (-1.25%) | 206,331 |
| 3 Nov 2022 | INR | 406 | 409.25 | 400 | 402.45 | 402.45 | -3.75 (-0.92%) | 93,872 |
| 2 Nov 2022 | INR | 407.4 | 409.15 | 403.85 | 406.2 | 406.2 | +2.5 (+0.62%) | 78,444 |
| 1 Nov 2022 | INR | 411.7 | 412.25 | 398.05 | 403.7 | 403.7 | -6.4 (-1.56%) | 225,943 |
| 31 Oct 2022 | INR | 424.65 | 424.7 | 407.8 | 410.1 | 410.1 | -8.85 (-2.11%) | 120,047 |
| 28 Oct 2022 | INR | 428.5 | 428.75 | 418 | 418.95 | 418.95 | -7.35 (-1.72%) | 110,421 |
