| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 515.8 | 524.75 | 512.25 | 517.45 | 517.45 | +2.55 (+0.50%) | 178,301 |
| 12 Dec 2022 | INR | 513.5 | 527.8 | 509.8 | 514.9 | 514.9 | +1.1 (+0.21%) | 245,111 |
| 9 Dec 2022 | INR | 530.75 | 532.65 | 512.05 | 513.8 | 513.8 | -14.95 (-2.83%) | 338,612 |
| 8 Dec 2022 | INR | 542.25 | 542.25 | 527 | 528.75 | 528.75 | -10.65 (-1.97%) | 457,595 |
| 7 Dec 2022 | INR | 542 | 543.7 | 537.7 | 539.4 | 539.4 | -3.25 (-0.60%) | 557,241 |
| 6 Dec 2022 | INR | 544.5 | 548.9 | 539.1 | 542.65 | 542.65 | -0.45 (-0.08%) | 342,899 |
| 5 Dec 2022 | INR | 548.95 | 552.45 | 537 | 543.1 | 543.1 | -1.5 (-0.28%) | 621,509 |
| 2 Dec 2022 | INR | 550.5 | 553.4 | 541.1 | 544.6 | 544.6 | -5.9 (-1.07%) | 770,418 |
| 1 Dec 2022 | INR | 560.05 | 562 | 546.5 | 550.5 | 550.5 | -6.6 (-1.18%) | 242,116 |
| 30 Nov 2022 | INR | 573 | 576.9 | 555 | 557.1 | 557.1 | -16.65 (-2.90%) | 227,837 |
| 29 Nov 2022 | INR | 571 | 579.9 | 562 | 573.75 | 573.75 | +5 (+0.88%) | 267,090 |
| 28 Nov 2022 | INR | 562 | 571.45 | 554 | 568.75 | 568.75 | +6.75 (+1.20%) | 198,619 |
| 25 Nov 2022 | INR | 571 | 571.3 | 552.8 | 562 | 562 | -6.45 (-1.13%) | 122,778 |
| 24 Nov 2022 | INR | 550.7 | 571.75 | 543 | 568.45 | 568.45 | +14.55 (+2.63%) | 342,925 |
| 23 Nov 2022 | INR | 543.7 | 568 | 538 | 553.9 | 553.9 | +11.2 (+2.06%) | 360,346 |
| 22 Nov 2022 | INR | 551 | 552 | 536.2 | 542.7 | 542.7 | -9.6 (-1.74%) | 1,300,725 |
| 21 Nov 2022 | INR | 569 | 572.45 | 548 | 552.3 | 552.3 | -14.35 (-2.53%) | 208,978 |
| 18 Nov 2022 | INR | 543.5 | 580 | 541 | 566.65 | 566.65 | +25.45 (+4.70%) | 453,249 |
| 17 Nov 2022 | INR | 548.25 | 552.6 | 540.1 | 541.2 | 541.2 | -6.45 (-1.18%) | 266,017 |
| 16 Nov 2022 | INR | 541.3 | 556.8 | 540.55 | 547.65 | 547.65 | +6.3 (+1.16%) | 212,418 |
| 15 Nov 2022 | INR | 541.95 | 544.4 | 540 | 541.35 | 541.35 | +0.45 (+0.08%) | 73,201 |
| 14 Nov 2022 | INR | 525.05 | 547.8 | 525.05 | 540.9 | 540.9 | -1.1 (-0.20%) | 128,645 |
| 11 Nov 2022 | INR | 547.45 | 549 | 538 | 542 | 542 | -2.7 (-0.50%) | 208,116 |
| 10 Nov 2022 | INR | 536 | 546.5 | 536 | 544.7 | 544.7 | +3.6 (+0.67%) | 191,025 |
| 9 Nov 2022 | INR | 549.1 | 551.85 | 536.05 | 541.1 | 541.1 | -7.95 (-1.45%) | 355,740 |
| 7 Nov 2022 | INR | 571 | 573.3 | 544 | 549.05 | 549.05 | -18.65 (-3.29%) | 418,870 |
| 4 Nov 2022 | INR | 555 | 570 | 552 | 567.7 | 567.7 | +12.75 (+2.30%) | 402,444 |
| 3 Nov 2022 | INR | 545.55 | 556.25 | 544.2 | 554.95 | 554.95 | +7 (+1.28%) | 531,810 |
| 2 Nov 2022 | INR | 546.5 | 557.95 | 545.75 | 547.95 | 547.95 | +1.9 (+0.35%) | 143,804 |
| 1 Nov 2022 | INR | 556.95 | 558.55 | 543.5 | 546.05 | 546.05 | -5.85 (-1.06%) | 219,739 |
