| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 308.8 | 310.45 | 301.85 | 303.65 | 303.65 | -3.8 (-1.24%) | 372,482 |
| 8 Dec 2022 | INR | 309.8 | 312.7 | 306 | 307.45 | 307.45 | -1.15 (-0.37%) | 297,397 |
| 7 Dec 2022 | INR | 311.5 | 314.4 | 306.75 | 308.6 | 308.6 | -3.45 (-1.11%) | 348,496 |
| 6 Dec 2022 | INR | 318.75 | 320.65 | 310.1 | 312.05 | 312.05 | -6.7 (-2.10%) | 641,690 |
| 5 Dec 2022 | INR | 305.3 | 321 | 304.3 | 318.75 | 318.75 | +14.55 (+4.78%) | 2,258,828 |
| 2 Dec 2022 | INR | 303.7 | 306.4 | 302.7 | 304.2 | 304.2 | +1.1 (+0.36%) | 266,521 |
| 1 Dec 2022 | INR | 302 | 307 | 301.3 | 303.1 | 303.1 | +2.8 (+0.93%) | 434,777 |
| 30 Nov 2022 | INR | 298.2 | 302.1 | 298.2 | 300.3 | 300.3 | +2.35 (+0.79%) | 311,915 |
| 29 Nov 2022 | INR | 300.9 | 302.4 | 297 | 297.95 | 297.95 | -3.15 (-1.05%) | 327,425 |
| 28 Nov 2022 | INR | 302 | 305.55 | 300 | 301.1 | 301.1 | -1.45 (-0.48%) | 307,969 |
| 25 Nov 2022 | INR | 306 | 306.25 | 301 | 302.55 | 302.55 | -2.7 (-0.88%) | 330,096 |
| 24 Nov 2022 | INR | 304.4 | 308.95 | 302.3 | 305.25 | 305.25 | +2.35 (+0.78%) | 638,835 |
| 23 Nov 2022 | INR | 289.8 | 304.8 | 287.85 | 302.9 | 302.9 | +14.5 (+5.03%) | 1,142,390 |
| 22 Nov 2022 | INR | 289.7 | 291.2 | 287.1 | 288.4 | 288.4 | +0.15 (+0.05%) | 242,347 |
| 21 Nov 2022 | INR | 291.4 | 293.9 | 287 | 288.25 | 288.25 | -3.15 (-1.08%) | 413,578 |
| 18 Nov 2022 | INR | 295.25 | 295.65 | 289.7 | 291.4 | 291.4 | -1.95 (-0.66%) | 347,805 |
| 17 Nov 2022 | INR | 298 | 299 | 292.5 | 293.35 | 293.35 | -4.7 (-1.58%) | 472,501 |
| 16 Nov 2022 | INR | 299.8 | 304.5 | 297.1 | 298.05 | 298.05 | -1.25 (-0.42%) | 494,935 |
| 15 Nov 2022 | INR | 300.35 | 306.4 | 298.3 | 299.3 | 299.3 | +0.25 (+0.08%) | 499,915 |
| 14 Nov 2022 | INR | 298.95 | 300.6 | 296 | 299.05 | 299.05 | +1.6 (+0.54%) | 405,514 |
| 11 Nov 2022 | INR | 298 | 303.9 | 296 | 297.45 | 297.45 | -0.5 (-0.17%) | 659,434 |
| 10 Nov 2022 | INR | 300.3 | 303.95 | 296.1 | 297.95 | 297.95 | -2.3 (-0.77%) | 650,866 |
| 9 Nov 2022 | INR | 295.15 | 308.6 | 292 | 300.25 | 300.25 | -13.55 (-4.32%) | 2,271,257 |
| 4 Nov 2022 | INR | 316.45 | 316.8 | 313 | 313.8 | 313.8 | -1.9 (-0.60%) | 321,193 |
| 3 Nov 2022 | INR | 314.95 | 317.05 | 314 | 315.7 | 315.7 | -0.3 (-0.09%) | 313,134 |
| 2 Nov 2022 | INR | 318.4 | 320.65 | 313.75 | 316 | 316 | -2.3 (-0.72%) | 355,037 |
| 1 Nov 2022 | INR | 317.9 | 320.8 | 316.3 | 318.3 | 318.3 | +2 (+0.63%) | 358,366 |
| 31 Oct 2022 | INR | 317.35 | 318.4 | 313.5 | 316.3 | 316.3 | +0.55 (+0.17%) | 431,523 |
| 28 Oct 2022 | INR | 318.65 | 320.95 | 315 | 315.75 | 315.75 | -1.85 (-0.58%) | 318,970 |
| 27 Oct 2022 | INR | 323.1 | 323.65 | 315.95 | 317.6 | 317.6 | -9.35 (-2.86%) | 389,014 |
