| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 567.21 | 569.99 | 562.68 | 566.71 | 566.71 | -0.07 (-0.01%) | 2,522 |
| 12 Dec 2022 | INR | 525.2 | 576 | 513.9 | 566.78 | 566.78 | +2.08 (+0.37%) | 3,831 |
| 9 Dec 2022 | INR | 573.11 | 573.11 | 559 | 564.7 | 564.7 | -2.38 (-0.42%) | 10,544 |
| 8 Dec 2022 | INR | 572.97 | 572.97 | 564.96 | 567.08 | 567.08 | +1.04 (+0.18%) | 3,704 |
| 7 Dec 2022 | INR | 573 | 573 | 565 | 566.04 | 566.04 | -0.88 (-0.16%) | 11,532 |
| 6 Dec 2022 | INR | 568.71 | 573.5 | 563.99 | 566.92 | 566.92 | -0.2 (-0.04%) | 14,178 |
| 5 Dec 2022 | INR | 578.12 | 578.12 | 565 | 567.12 | 567.12 | -2.42 (-0.42%) | 10,423 |
| 2 Dec 2022 | INR | 575.39 | 575.39 | 566.7 | 569.54 | 569.54 | -0.62 (-0.11%) | 4,206 |
| 1 Dec 2022 | INR | 573.92 | 573.92 | 567.77 | 570.16 | 570.16 | +2.42 (+0.43%) | 5,949 |
| 30 Nov 2022 | INR | 562.46 | 570.04 | 560.86 | 567.74 | 567.74 | +5.27 (+0.94%) | 18,434 |
| 29 Nov 2022 | INR | 567.99 | 569.98 | 561.98 | 562.47 | 562.47 | -1.05 (-0.19%) | 9,730 |
| 28 Nov 2022 | INR | 560.01 | 569.2 | 560 | 563.52 | 563.52 | +4.82 (+0.86%) | 62,024 |
| 25 Nov 2022 | INR | 552.74 | 559.79 | 552.74 | 558.7 | 558.7 | +5.95 (+1.08%) | 8,591 |
| 24 Nov 2022 | INR | 550.57 | 556.43 | 550.01 | 552.75 | 552.75 | +3.88 (+0.71%) | 3,471 |
| 23 Nov 2022 | INR | 551.99 | 551.99 | 547.03 | 548.87 | 548.87 | -0.09 (-0.02%) | 1,512 |
| 22 Nov 2022 | INR | 548.19 | 550.51 | 545.13 | 548.96 | 548.96 | +3.28 (+0.60%) | 895 |
| 21 Nov 2022 | INR | 549.7 | 549.7 | 545 | 545.68 | 545.68 | -3.84 (-0.70%) | 4,309 |
| 18 Nov 2022 | INR | 600.1 | 600.1 | 545.46 | 549.52 | 549.52 | -1.03 (-0.19%) | 2,313 |
| 17 Nov 2022 | INR | 551.32 | 552.97 | 548.12 | 550.55 | 550.55 | -0.25 (-0.05%) | 2,494 |
| 16 Nov 2022 | INR | 552.31 | 553.9 | 548 | 550.8 | 550.8 | -1.91 (-0.35%) | 1,315 |
| 15 Nov 2022 | INR | 548.46 | 553.92 | 548.46 | 552.71 | 552.71 | +2.92 (+0.53%) | 2,575 |
| 14 Nov 2022 | INR | 544.15 | 551.98 | 544.15 | 549.79 | 549.79 | +0.67 (+0.12%) | 2,605 |
| 11 Nov 2022 | INR | 547.01 | 551.14 | 527 | 549.12 | 549.12 | +5.34 (+0.98%) | 2,060 |
| 10 Nov 2022 | INR | 548.01 | 548.26 | 542.99 | 543.78 | 543.78 | -4.47 (-0.82%) | 3,503 |
| 9 Nov 2022 | INR | 552.72 | 554.5 | 547.88 | 548.25 | 548.25 | -4.46 (-0.81%) | 1,654 |
| 7 Nov 2022 | INR | 551.99 | 554.42 | 548 | 552.71 | 552.71 | +2.37 (+0.43%) | 3,557 |
| 4 Nov 2022 | INR | 547.99 | 550.71 | 545.86 | 550.34 | 550.34 | +4.39 (+0.80%) | 4,847 |
| 3 Nov 2022 | INR | 543.99 | 549 | 543 | 545.95 | 545.95 | -0.93 (-0.17%) | 11,696 |
| 2 Nov 2022 | INR | 551.99 | 551.99 | 545.03 | 546.88 | 546.88 | -1.63 (-0.30%) | 1,630 |
| 1 Nov 2022 | INR | 546.49 | 550.59 | 545.87 | 548.51 | 548.51 | +3.4 (+0.62%) | 1,843 |
