| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 404.95 | 405.1 | 395.85 | 402.45 | 402.45 | +0.65 (+0.16%) | 26,077 |
| 8 Dec 2022 | INR | 401.05 | 403.75 | 397.6 | 401.8 | 401.8 | -0.2 (-0.05%) | 43,319 |
| 7 Dec 2022 | INR | 406.2 | 409.5 | 399.55 | 402 | 402 | -6.8 (-1.66%) | 33,716 |
| 6 Dec 2022 | INR | 399.9 | 409.4 | 399.75 | 408.8 | 408.8 | +6.1 (+1.51%) | 62,032 |
| 5 Dec 2022 | INR | 396.95 | 404.35 | 394 | 402.7 | 402.7 | +9.2 (+2.34%) | 54,541 |
| 2 Dec 2022 | INR | 390 | 396.7 | 390 | 393.5 | 393.5 | -0.55 (-0.14%) | 60,843 |
| 1 Dec 2022 | INR | 387.05 | 397.2 | 385.1 | 394.05 | 394.05 | +7.6 (+1.97%) | 89,626 |
| 30 Nov 2022 | INR | 386.05 | 390 | 383.8 | 386.45 | 386.45 | +0.4 (+0.10%) | 48,343 |
| 29 Nov 2022 | INR | 390.35 | 391.6 | 385 | 386.05 | 386.05 | -4.3 (-1.10%) | 36,876 |
| 28 Nov 2022 | INR | 383.25 | 391.3 | 381.35 | 390.35 | 390.35 | +7.05 (+1.84%) | 84,287 |
| 25 Nov 2022 | INR | 373.5 | 384 | 372 | 383.3 | 383.3 | +12 (+3.23%) | 190,932 |
| 24 Nov 2022 | INR | 375 | 375 | 370 | 371.3 | 371.3 | +0.75 (+0.20%) | 26,389 |
| 23 Nov 2022 | INR | 370.25 | 374.45 | 370 | 370.55 | 370.55 | -1.7 (-0.46%) | 32,219 |
| 22 Nov 2022 | INR | 371.7 | 374.1 | 370.2 | 372.25 | 372.25 | +0.1 (+0.03%) | 91,070 |
| 21 Nov 2022 | INR | 370.15 | 377.05 | 368 | 372.15 | 372.15 | -1.2 (-0.32%) | 51,013 |
| 18 Nov 2022 | INR | 375.75 | 378 | 371.5 | 373.35 | 373.35 | -2.35 (-0.63%) | 45,039 |
| 17 Nov 2022 | INR | 375.1 | 382.05 | 375.1 | 375.7 | 375.7 | -4.85 (-1.27%) | 48,593 |
| 16 Nov 2022 | INR | 374 | 381.6 | 373.5 | 380.55 | 380.55 | +5.45 (+1.45%) | 153,514 |
| 15 Nov 2022 | INR | 376.95 | 376.95 | 371.6 | 375.1 | 375.1 | +1.55 (+0.41%) | 64,452 |
| 14 Nov 2022 | INR | 378.75 | 378.75 | 370.45 | 373.55 | 373.55 | -2.85 (-0.76%) | 198,418 |
| 11 Nov 2022 | INR | 386.95 | 389.35 | 374.4 | 376.4 | 376.4 | -7.15 (-1.86%) | 112,353 |
| 10 Nov 2022 | INR | 379.95 | 384.55 | 377 | 383.55 | 383.55 | +4.1 (+1.08%) | 118,202 |
| 9 Nov 2022 | INR | 375.25 | 386.25 | 375.25 | 379.45 | 379.45 | -2.8 (-0.73%) | 108,282 |
| 7 Nov 2022 | INR | 373.5 | 385.8 | 373 | 382.25 | 382.25 | +9.95 (+2.67%) | 179,174 |
| 4 Nov 2022 | INR | 368.2 | 375.7 | 362.6 | 372.3 | 372.3 | +2.45 (+0.66%) | 205,860 |
| 3 Nov 2022 | INR | 365 | 371.5 | 363.7 | 369.85 | 369.85 | +2.95 (+0.80%) | 314,143 |
| 2 Nov 2022 | INR | 376.95 | 377 | 349.1 | 366.9 | 366.9 | -33.5 (-8.37%) | 1,713,148 |
| 1 Nov 2022 | INR | 408.4 | 408.4 | 399.55 | 400.4 | 400.4 | -4.5 (-1.11%) | 74,126 |
| 31 Oct 2022 | INR | 416.15 | 423.3 | 400.5 | 404.9 | 404.9 | -16.1 (-3.82%) | 155,566 |
| 28 Oct 2022 | INR | 424.45 | 428.7 | 419.6 | 421 | 421 | -0.95 (-0.23%) | 64,773 |
