| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 400.8 | 410.45 | 396.2 | 398.15 | 398.15 | -0.4 (-0.10%) | 815,935 |
| 12 Dec 2022 | INR | 391.8 | 401 | 387.2 | 398.55 | 398.55 | +7.55 (+1.93%) | 506,653 |
| 9 Dec 2022 | INR | 397.8 | 400 | 385 | 391 | 391 | -5.65 (-1.42%) | 368,080 |
| 8 Dec 2022 | INR | 397.2 | 402.5 | 395.6 | 396.65 | 396.65 | +1.05 (+0.27%) | 432,995 |
| 7 Dec 2022 | INR | 401.4 | 403.45 | 395 | 395.6 | 395.6 | -4.4 (-1.10%) | 321,592 |
| 6 Dec 2022 | INR | 403.9 | 404.9 | 396.6 | 400 | 400 | -3.6 (-0.89%) | 383,241 |
| 5 Dec 2022 | INR | 392.9 | 408 | 392.9 | 403.6 | 403.6 | +12.3 (+3.14%) | 1,646,640 |
| 2 Dec 2022 | INR | 386.3 | 393.95 | 386.3 | 391.3 | 391.3 | +5.1 (+1.32%) | 383,534 |
| 1 Dec 2022 | INR | 395.9 | 399.75 | 383.3 | 386.2 | 386.2 | -7.4 (-1.88%) | 614,950 |
| 30 Nov 2022 | INR | 392.9 | 399.5 | 391.3 | 393.6 | 393.6 | +2.9 (+0.74%) | 763,330 |
| 29 Nov 2022 | INR | 375.75 | 402.5 | 375.75 | 390.7 | 390.7 | +13.7 (+3.63%) | 3,090,487 |
| 28 Nov 2022 | INR | 379 | 387.7 | 375.1 | 377 | 377 | -3.45 (-0.91%) | 492,804 |
| 25 Nov 2022 | INR | 373.35 | 384.85 | 373.05 | 380.45 | 380.45 | +7.1 (+1.90%) | 497,045 |
| 24 Nov 2022 | INR | 373.35 | 376.9 | 371.8 | 373.35 | 373.35 | +1.65 (+0.44%) | 270,017 |
| 23 Nov 2022 | INR | 378.5 | 382 | 369.9 | 371.7 | 371.7 | -4.9 (-1.30%) | 382,362 |
| 22 Nov 2022 | INR | 381 | 383.95 | 372.25 | 376.6 | 376.6 | -2.9 (-0.76%) | 523,394 |
| 21 Nov 2022 | INR | 388.8 | 390.25 | 376.15 | 379.5 | 379.5 | -10.75 (-2.75%) | 1,345,588 |
| 18 Nov 2022 | INR | 364.6 | 393.9 | 361.35 | 390.25 | 390.25 | +25.95 (+7.12%) | 4,421,671 |
| 17 Nov 2022 | INR | 362.5 | 368.4 | 361.05 | 364.3 | 364.3 | +2.05 (+0.57%) | 297,619 |
| 16 Nov 2022 | INR | 363.5 | 370 | 360.95 | 362.25 | 362.25 | -1.25 (-0.34%) | 839,099 |
| 15 Nov 2022 | INR | 368.5 | 370.2 | 362 | 363.5 | 363.5 | -4 (-1.09%) | 360,378 |
| 14 Nov 2022 | INR | 365.95 | 378 | 365.65 | 367.5 | 367.5 | +3.4 (+0.93%) | 1,247,572 |
| 11 Nov 2022 | INR | 359.05 | 366.75 | 357.05 | 364.1 | 364.1 | +9.1 (+2.56%) | 728,894 |
| 10 Nov 2022 | INR | 361.35 | 362 | 353.6 | 355 | 355 | -7.1 (-1.96%) | 225,731 |
| 9 Nov 2022 | INR | 366.7 | 367.95 | 358.45 | 362.1 | 362.1 | -0.4 (-0.11%) | 253,296 |
| 7 Nov 2022 | INR | 362.1 | 370.75 | 361.7 | 362.5 | 362.5 | +2.25 (+0.62%) | 513,416 |
| 4 Nov 2022 | INR | 354.8 | 364.5 | 351.95 | 360.25 | 360.25 | +7.25 (+2.05%) | 558,921 |
| 3 Nov 2022 | INR | 352.4 | 359.75 | 351.8 | 353 | 353 | +0.3 (+0.09%) | 290,931 |
| 2 Nov 2022 | INR | 354 | 357.9 | 352 | 352.7 | 352.7 | +0.4 (+0.11%) | 206,227 |
| 1 Nov 2022 | INR | 354.2 | 356.2 | 351.25 | 352.3 | 352.3 | -0.1 (-0.03%) | 175,795 |
