| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 520.85 | 521.3 | 508.85 | 509.3 | 509.3 | -11.35 (-2.18%) | 1,708 |
| 8 Dec 2022 | INR | 511 | 524.75 | 511 | 520.65 | 520.65 | +2.35 (+0.45%) | 2,413 |
| 7 Dec 2022 | INR | 525 | 527.4 | 513 | 518.3 | 518.3 | -6.45 (-1.23%) | 6,520 |
| 6 Dec 2022 | INR | 521.5 | 531.25 | 521.5 | 524.75 | 524.75 | +2.55 (+0.49%) | 5,102 |
| 5 Dec 2022 | INR | 516.05 | 524.25 | 504.85 | 522.2 | 522.2 | +6.9 (+1.34%) | 18,788 |
| 2 Dec 2022 | INR | 513.25 | 521.45 | 513.2 | 515.3 | 515.3 | +2.95 (+0.58%) | 3,729 |
| 1 Dec 2022 | INR | 513.1 | 514.8 | 508.4 | 512.35 | 512.35 | +0.9 (+0.18%) | 10,903 |
| 30 Nov 2022 | INR | 514 | 514 | 506.9 | 511.45 | 511.45 | +1.35 (+0.26%) | 4,994 |
| 29 Nov 2022 | INR | 505.4 | 513.3 | 505.4 | 510.1 | 510.1 | +1 (+0.20%) | 4,018 |
| 28 Nov 2022 | INR | 508 | 515.95 | 507.4 | 509.1 | 509.1 | +0.2 (+0.04%) | 8,224 |
| 25 Nov 2022 | INR | 496.35 | 511.55 | 496.35 | 508.9 | 508.9 | -1.15 (-0.23%) | 24,030 |
| 24 Nov 2022 | INR | 507.55 | 514 | 507.55 | 510.05 | 510.05 | +6.2 (+1.23%) | 4,323 |
| 23 Nov 2022 | INR | 501.3 | 510 | 500.5 | 503.85 | 503.85 | +2.35 (+0.47%) | 9,639 |
| 22 Nov 2022 | INR | 490.05 | 502 | 490.05 | 501.5 | 501.5 | +5.6 (+1.13%) | 5,327 |
| 21 Nov 2022 | INR | 495.7 | 499.25 | 494 | 495.9 | 495.9 | -3.25 (-0.65%) | 11,878 |
| 18 Nov 2022 | INR | 496.65 | 502.9 | 496.65 | 499.15 | 499.15 | +1.3 (+0.26%) | 12,128 |
| 17 Nov 2022 | INR | 492.9 | 502.5 | 492.9 | 497.85 | 497.85 | +4.25 (+0.86%) | 4,130 |
| 16 Nov 2022 | INR | 493 | 497.3 | 489.4 | 493.6 | 493.6 | +0.85 (+0.17%) | 2,548 |
| 15 Nov 2022 | INR | 474.8 | 495 | 474.8 | 492.75 | 492.75 | -2.25 (-0.45%) | 15,602 |
| 14 Nov 2022 | INR | 494 | 499.15 | 488 | 495 | 495 | -4.15 (-0.83%) | 6,607 |
| 11 Nov 2022 | INR | 484.95 | 503 | 484.95 | 499.15 | 499.15 | +4.05 (+0.82%) | 14,443 |
| 10 Nov 2022 | INR | 497 | 502.25 | 490.05 | 495.1 | 495.1 | -1.9 (-0.38%) | 5,511 |
| 9 Nov 2022 | INR | 471.85 | 499.5 | 471.85 | 497 | 497 | +15.75 (+3.27%) | 16,033 |
| 7 Nov 2022 | INR | 489.15 | 489.15 | 479.95 | 481.25 | 481.25 | -1.7 (-0.35%) | 1,940 |
| 4 Nov 2022 | INR | 475.5 | 486 | 475.5 | 482.95 | 482.95 | +5.1 (+1.07%) | 4,310 |
| 3 Nov 2022 | INR | 476 | 483.9 | 475.4 | 477.85 | 477.85 | +0.1 (+0.02%) | 3,891 |
| 2 Nov 2022 | INR | 475.75 | 483.6 | 475 | 477.75 | 477.75 | -0.2 (-0.04%) | 4,606 |
| 1 Nov 2022 | INR | 486.1 | 486.1 | 476 | 477.95 | 477.95 | -7.7 (-1.59%) | 5,277 |
| 31 Oct 2022 | INR | 489.05 | 495 | 483.55 | 485.65 | 485.65 | +2.4 (+0.50%) | 28,395 |
| 28 Oct 2022 | INR | 486 | 487.65 | 475.05 | 483.25 | 483.25 | -0.45 (-0.09%) | 18,882 |
