| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 321.9 | 321.9 | 316.35 | 317.85 | 317.85 | -1.2 (-0.38%) | 77,135 |
| 8 Dec 2022 | INR | 313 | 321.6 | 313 | 319.05 | 319.05 | +4.95 (+1.58%) | 22,122 |
| 7 Dec 2022 | INR | 320.9 | 324.7 | 310.05 | 314.1 | 314.1 | -2.45 (-0.77%) | 27,748 |
| 6 Dec 2022 | INR | 318.7 | 324.9 | 314.1 | 316.55 | 316.55 | -3.2 (-1.00%) | 1,190,093 |
| 5 Dec 2022 | INR | 304.45 | 321.45 | 304.45 | 319.75 | 319.75 | +15.4 (+5.06%) | 62,387 |
| 2 Dec 2022 | INR | 305 | 307 | 300.15 | 304.35 | 304.35 | -3.1 (-1.01%) | 19,087 |
| 1 Dec 2022 | INR | 303.45 | 310.55 | 302.7 | 307.45 | 307.45 | +1.3 (+0.42%) | 17,539 |
| 30 Nov 2022 | INR | 299.7 | 308.2 | 297.15 | 306.15 | 306.15 | +7.5 (+2.51%) | 38,540 |
| 29 Nov 2022 | INR | 296.55 | 300.5 | 296.2 | 298.65 | 298.65 | -1.5 (-0.50%) | 20,787 |
| 28 Nov 2022 | INR | 300 | 301 | 296.95 | 300.15 | 300.15 | +0.1 (+0.03%) | 9,664 |
| 25 Nov 2022 | INR | 296 | 302.5 | 296 | 300.05 | 300.05 | -0.2 (-0.07%) | 10,510 |
| 24 Nov 2022 | INR | 302.95 | 304.5 | 298.65 | 300.25 | 300.25 | +0.05 (+0.02%) | 15,787 |
| 23 Nov 2022 | INR | 295.6 | 302 | 293.35 | 300.2 | 300.2 | +5 (+1.69%) | 22,974 |
| 22 Nov 2022 | INR | 292.5 | 297.1 | 291.65 | 295.2 | 295.2 | -0.15 (-0.05%) | 11,028 |
| 21 Nov 2022 | INR | 289.9 | 301.2 | 289.9 | 295.35 | 295.35 | +0.75 (+0.25%) | 13,490 |
| 18 Nov 2022 | INR | 294.2 | 301 | 291.1 | 294.6 | 294.6 | -1.9 (-0.64%) | 16,399 |
| 17 Nov 2022 | INR | 295 | 298.75 | 289.5 | 296.5 | 296.5 | +0.05 (+0.02%) | 16,949 |
| 16 Nov 2022 | INR | 298.65 | 305 | 286.3 | 296.45 | 296.45 | -0.7 (-0.24%) | 26,371 |
| 15 Nov 2022 | INR | 286 | 307 | 286 | 297.15 | 297.15 | -5.2 (-1.72%) | 14,302 |
| 14 Nov 2022 | INR | 302.6 | 306.05 | 301 | 302.35 | 302.35 | -4.6 (-1.50%) | 12,680 |
| 11 Nov 2022 | INR | 309.1 | 310 | 303.6 | 306.95 | 306.95 | +1.9 (+0.62%) | 11,782 |
| 10 Nov 2022 | INR | 306 | 307 | 299 | 305.05 | 305.05 | +0.45 (+0.15%) | 9,587 |
| 9 Nov 2022 | INR | 295.05 | 306 | 295.05 | 304.6 | 304.6 | +5.35 (+1.79%) | 13,223 |
| 7 Nov 2022 | INR | 301.7 | 305.9 | 297.35 | 299.25 | 299.25 | -4.15 (-1.37%) | 37,703 |
| 4 Nov 2022 | INR | 300.95 | 307.6 | 300.95 | 303.4 | 303.4 | +1.35 (+0.45%) | 15,451 |
| 3 Nov 2022 | INR | 272 | 304.9 | 272 | 302.05 | 302.05 | +8.25 (+2.81%) | 93,745 |
| 2 Nov 2022 | INR | 291.2 | 297.9 | 287.45 | 293.8 | 293.8 | +2.4 (+0.82%) | 45,401 |
| 1 Nov 2022 | INR | 289.65 | 293.5 | 286.9 | 291.4 | 291.4 | +2.85 (+0.99%) | 10,284 |
| 31 Oct 2022 | INR | 286 | 292 | 283.4 | 288.55 | 288.55 | +3 (+1.05%) | 188,950 |
| 28 Oct 2022 | INR | 285.95 | 291.4 | 281.65 | 285.55 | 285.55 | -8.4 (-2.86%) | 11,170 |
