| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2022 | INR | 512 | 514.65 | 509.15 | 512.6 | 512.6 | +1.5 (+0.29%) | 104,160 |
| 30 Nov 2022 | INR | 508.2 | 514 | 506.5 | 511.1 | 511.1 | +0.65 (+0.13%) | 83,810 |
| 29 Nov 2022 | INR | 509 | 513.55 | 505.9 | 510.45 | 510.45 | +0.6 (+0.12%) | 76,860 |
| 28 Nov 2022 | INR | 510 | 515.55 | 506.55 | 509.85 | 509.85 | +1.75 (+0.34%) | 103,220 |
| 25 Nov 2022 | INR | 514 | 514 | 504.55 | 508.1 | 508.1 | -1.75 (-0.34%) | 99,120 |
| 24 Nov 2022 | INR | 506.8 | 514.25 | 506.1 | 509.85 | 509.85 | +5.6 (+1.11%) | 113,800 |
| 23 Nov 2022 | INR | 501.5 | 509.9 | 500.55 | 504.25 | 504.25 | +3.25 (+0.65%) | 79,060 |
| 22 Nov 2022 | INR | 493.15 | 502 | 493.15 | 501 | 501 | +4.35 (+0.88%) | 89,210 |
| 21 Nov 2022 | INR | 495 | 498.6 | 494.3 | 496.65 | 496.65 | -2.15 (-0.43%) | 81,180 |
| 18 Nov 2022 | INR | 495.3 | 502.9 | 495.3 | 498.8 | 498.8 | +0.9 (+0.18%) | 103,340 |
| 17 Nov 2022 | INR | 493 | 503 | 492.1 | 497.9 | 497.9 | +4.1 (+0.83%) | 197,220 |
| 16 Nov 2022 | INR | 493.3 | 497.45 | 489.75 | 493.8 | 493.8 | +0.55 (+0.11%) | 158,860 |
| 15 Nov 2022 | INR | 489.55 | 495.35 | 487.55 | 493.25 | 493.25 | -1.25 (-0.25%) | 113,550 |
| 14 Nov 2022 | INR | 499.65 | 500.05 | 487.85 | 494.5 | 494.5 | -5.15 (-1.03%) | 297,870 |
| 11 Nov 2022 | INR | 497.35 | 503 | 496 | 499.65 | 499.65 | +4.8 (+0.97%) | 178,470 |
| 10 Nov 2022 | INR | 497 | 502.7 | 490 | 494.85 | 494.85 | -2.2 (-0.44%) | 301,470 |
| 9 Nov 2022 | INR | 471.8 | 499.8 | 471.8 | 497.05 | 497.05 | +15.6 (+3.24%) | 390,590 |
| 7 Nov 2022 | INR | 483 | 487.7 | 480 | 481.45 | 481.45 | -1.65 (-0.34%) | 86,260 |
| 4 Nov 2022 | INR | 473.05 | 485.95 | 473.05 | 483.1 | 483.1 | +4.7 (+0.98%) | 75,120 |
| 3 Nov 2022 | INR | 473.3 | 484.05 | 472 | 478.4 | 478.4 | +0.3 (+0.06%) | 88,590 |
| 2 Nov 2022 | INR | 478 | 483.5 | 474.25 | 478.1 | 478.1 | -0.45 (-0.09%) | 104,710 |
| 1 Nov 2022 | INR | 485 | 485.8 | 476 | 478.55 | 478.55 | -7.35 (-1.51%) | 128,450 |
| 31 Oct 2022 | INR | 487.3 | 495.45 | 481 | 485.9 | 485.9 | +1.25 (+0.26%) | 354,380 |
| 28 Oct 2022 | INR | 484.95 | 487.7 | 475 | 484.65 | 484.65 | +0.85 (+0.18%) | 335,810 |
| 27 Oct 2022 | INR | 465 | 487.95 | 465 | 483.8 | 483.8 | +26.85 (+5.88%) | 1,220,000 |
| 25 Oct 2022 | INR | 465 | 465.85 | 454.6 | 456.95 | 456.95 | -7.95 (-1.71%) | 90,510 |
| 24 Oct 2022 | INR | 468.9 | 468.9 | 462 | 464.9 | 464.9 | +1.9 (+0.41%) | 40,050 |
| 21 Oct 2022 | INR | 468.55 | 471.2 | 460.15 | 463 | 463 | -5.55 (-1.18%) | 132,740 |
| 20 Oct 2022 | INR | 460 | 473 | 455.1 | 468.55 | 468.55 | +22.65 (+5.08%) | 910,400 |
| 19 Oct 2022 | INR | 433.95 | 449 | 432.3 | 445.9 | 445.9 | +13.75 (+3.18%) | 89,560 |
