| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 555 | 558.5 | 548.7 | 551.9 | 551.9 | -2.55 (-0.46%) | 1,800,000 |
| 12 Dec 2022 | INR | 541.95 | 556.65 | 537.2 | 554.45 | 554.45 | +8.65 (+1.58%) | 2,460,000 |
| 9 Dec 2022 | INR | 566 | 566.55 | 539.85 | 545.8 | 545.8 | -14.1 (-2.52%) | 6,290,000 |
| 8 Dec 2022 | INR | 563.4 | 566.05 | 558 | 559.9 | 559.9 | -0.95 (-0.17%) | 3,330,000 |
| 7 Dec 2022 | INR | 569.8 | 570.1 | 559.35 | 560.85 | 560.85 | -6.65 (-1.17%) | 1,980,000 |
| 6 Dec 2022 | INR | 564 | 569.5 | 561.5 | 567.5 | 567.5 | -1.85 (-0.32%) | 2,720,000 |
| 5 Dec 2022 | INR | 571.3 | 573.5 | 566.05 | 569.35 | 569.35 | +4.9 (+0.87%) | 2,830,000 |
| 2 Dec 2022 | INR | 564.45 | 570.8 | 560.5 | 564.45 | 564.45 | -0.05 (-0.01%) | 4,130,000 |
| 1 Dec 2022 | INR | 540 | 566.9 | 537.7 | 564.5 | 564.5 | +28.75 (+5.37%) | 8,940,000 |
| 30 Nov 2022 | INR | 517 | 539.5 | 515 | 535.75 | 535.75 | +20.75 (+4.03%) | 9,590,000 |
| 29 Nov 2022 | INR | 507.45 | 518 | 507.45 | 515 | 515 | +7.8 (+1.54%) | 2,270,000 |
| 28 Nov 2022 | INR | 517.8 | 520.2 | 505.85 | 507.2 | 507.2 | -13.6 (-2.61%) | 2,590,000 |
| 25 Nov 2022 | INR | 524.65 | 524.65 | 517.5 | 520.8 | 520.8 | -1.2 (-0.23%) | 1,750,000 |
| 24 Nov 2022 | INR | 526.7 | 529 | 519 | 522 | 522 | -3.5 (-0.67%) | 1,780,000 |
| 23 Nov 2022 | INR | 527.15 | 532 | 520.8 | 525.5 | 525.5 | +2.15 (+0.41%) | 4,970,000 |
| 22 Nov 2022 | INR | 517 | 524.9 | 514.25 | 523.35 | 523.35 | +6.85 (+1.33%) | 3,040,000 |
| 21 Nov 2022 | INR | 522 | 526.5 | 512.2 | 516.5 | 516.5 | -1.25 (-0.24%) | 3,720,000 |
| 18 Nov 2022 | INR | 514.9 | 520 | 510.1 | 517.75 | 517.75 | +3 (+0.58%) | 2,960,000 |
| 17 Nov 2022 | INR | 512 | 519.4 | 507.2 | 514.75 | 514.75 | +0.35 (+0.07%) | 2,920,000 |
| 16 Nov 2022 | INR | 525.95 | 525.95 | 511.05 | 514.4 | 514.4 | -9.65 (-1.84%) | 3,100,000 |
| 15 Nov 2022 | INR | 514 | 525.5 | 511.8 | 524.05 | 524.05 | +8.95 (+1.74%) | 3,040,000 |
| 14 Nov 2022 | INR | 502 | 517 | 501.35 | 515.1 | 515.1 | +16.2 (+3.25%) | 5,700,000 |
| 11 Nov 2022 | INR | 476 | 502.5 | 476 | 498.9 | 498.9 | +24.05 (+5.06%) | 8,290,000 |
| 10 Nov 2022 | INR | 476.3 | 479.95 | 471.45 | 474.85 | 474.85 | -6.4 (-1.33%) | 2,580,000 |
| 9 Nov 2022 | INR | 497 | 498.3 | 478.2 | 481.25 | 481.25 | -12.8 (-2.59%) | 3,230,000 |
| 7 Nov 2022 | INR | 482 | 496.8 | 475.6 | 494.05 | 494.05 | +16.7 (+3.50%) | 4,950,000 |
| 4 Nov 2022 | INR | 471 | 481.3 | 470.15 | 477.35 | 477.35 | +8.5 (+1.81%) | 3,810,000 |
| 3 Nov 2022 | INR | 464.8 | 474.3 | 463.5 | 468.85 | 468.85 | -1.2 (-0.26%) | 2,310,000 |
| 2 Nov 2022 | INR | 465 | 476.9 | 464.35 | 470.05 | 470.05 | +5.05 (+1.09%) | 3,310,000 |
| 1 Nov 2022 | INR | 454.35 | 467.8 | 454.35 | 465 | 465 | +5.15 (+1.12%) | 2,100,000 |
