| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 531.25 | 531.6 | 520 | 522.05 | 522.05 | -6.65 (-1.26%) | 19,909 |
| 8 Dec 2022 | INR | 531.75 | 533.9 | 526.4 | 528.7 | 528.7 | +0.2 (+0.04%) | 19,620 |
| 7 Dec 2022 | INR | 535.5 | 535.5 | 525.1 | 528.5 | 528.5 | -2.15 (-0.41%) | 16,052 |
| 6 Dec 2022 | INR | 540 | 540 | 529.6 | 530.65 | 530.65 | -6.75 (-1.26%) | 20,020 |
| 5 Dec 2022 | INR | 539.4 | 540.25 | 535 | 537.4 | 537.4 | +4.15 (+0.78%) | 37,394 |
| 2 Dec 2022 | INR | 532.1 | 537.1 | 530.2 | 533.25 | 533.25 | -1.9 (-0.36%) | 20,559 |
| 1 Dec 2022 | INR | 538 | 542.95 | 531.45 | 535.15 | 535.15 | -1.5 (-0.28%) | 25,116 |
| 30 Nov 2022 | INR | 535 | 544.9 | 531.45 | 536.65 | 536.65 | +0.85 (+0.16%) | 41,706 |
| 29 Nov 2022 | INR | 538.85 | 545.2 | 534 | 535.8 | 535.8 | +1.15 (+0.22%) | 35,500 |
| 28 Nov 2022 | INR | 520.65 | 539.35 | 520.65 | 534.65 | 534.65 | +14 (+2.69%) | 61,268 |
| 25 Nov 2022 | INR | 517.5 | 525 | 516.25 | 520.65 | 520.65 | +1.75 (+0.34%) | 30,057 |
| 24 Nov 2022 | INR | 519.65 | 523.95 | 515.5 | 518.9 | 518.9 | -0.75 (-0.14%) | 15,898 |
| 23 Nov 2022 | INR | 515 | 526.75 | 510 | 519.65 | 519.65 | +11.3 (+2.22%) | 48,625 |
| 22 Nov 2022 | INR | 510.55 | 511 | 507.2 | 508.35 | 508.35 | -0.2 (-0.04%) | 15,407 |
| 21 Nov 2022 | INR | 510.25 | 512.45 | 506.2 | 508.55 | 508.55 | -1.7 (-0.33%) | 19,515 |
| 18 Nov 2022 | INR | 515.95 | 516 | 508.3 | 510.25 | 510.25 | -1.05 (-0.21%) | 20,679 |
| 17 Nov 2022 | INR | 507.95 | 513.3 | 505.4 | 511.3 | 511.3 | +4.3 (+0.85%) | 24,394 |
| 16 Nov 2022 | INR | 522.95 | 522.95 | 504.25 | 507 | 507 | -11.95 (-2.30%) | 72,334 |
| 15 Nov 2022 | INR | 517.8 | 523.4 | 513.1 | 518.95 | 518.95 | +1.25 (+0.24%) | 21,359 |
| 14 Nov 2022 | INR | 516.2 | 519.25 | 516 | 517.7 | 517.7 | +1.1 (+0.21%) | 29,501 |
| 11 Nov 2022 | INR | 528 | 528 | 516 | 516.6 | 516.6 | -4.1 (-0.79%) | 29,604 |
| 10 Nov 2022 | INR | 528.9 | 528.9 | 516.9 | 520.7 | 520.7 | -9.25 (-1.75%) | 31,509 |
| 9 Nov 2022 | INR | 535 | 537 | 528.15 | 529.95 | 529.95 | +15.85 (+3.08%) | 98,845 |
| 4 Nov 2022 | INR | 511.95 | 515 | 506.95 | 514.1 | 514.1 | +8.95 (+1.77%) | 24,687 |
| 3 Nov 2022 | INR | 513 | 515 | 503 | 505.15 | 505.15 | -2.85 (-0.56%) | 37,580 |
| 2 Nov 2022 | INR | 516.9 | 516.9 | 506.9 | 508 | 508 | -4.85 (-0.95%) | 40,283 |
| 1 Nov 2022 | INR | 510.5 | 515 | 507 | 512.85 | 512.85 | +3.8 (+0.75%) | 15,644 |
| 31 Oct 2022 | INR | 513 | 513.45 | 503.95 | 509.05 | 509.05 | -0.6 (-0.12%) | 26,375 |
| 28 Oct 2022 | INR | 514.15 | 514.15 | 508.85 | 509.65 | 509.65 | +0.6 (+0.12%) | 15,947 |
| 27 Oct 2022 | INR | 511.85 | 514.95 | 506.05 | 509.05 | 509.05 | -6.7 (-1.30%) | 16,379 |
