| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 231.7 | 234.25 | 230.5 | 233.75 | 233.75 | +3.75 (+1.63%) | 2,673,392 |
| 12 Dec 2022 | INR | 230.1 | 231.5 | 226 | 230 | 230 | -0.1 (-0.04%) | 2,225,954 |
| 9 Dec 2022 | INR | 240.6 | 243.2 | 229.45 | 230.1 | 230.1 | -9.9 (-4.13%) | 5,188,326 |
| 8 Dec 2022 | INR | 239 | 241.3 | 237.5 | 240 | 240 | +0.15 (+0.06%) | 2,509,729 |
| 7 Dec 2022 | INR | 239 | 240.9 | 233.3 | 239.85 | 239.85 | +0.15 (+0.06%) | 4,009,071 |
| 6 Dec 2022 | INR | 239 | 242.25 | 237.8 | 239.7 | 239.7 | -1.45 (-0.60%) | 4,103,926 |
| 5 Dec 2022 | INR | 232.25 | 243.35 | 228.2 | 241.15 | 241.15 | +12.15 (+5.31%) | 17,008,391 |
| 2 Dec 2022 | INR | 219.75 | 230.4 | 219.45 | 229 | 229 | +8.7 (+3.95%) | 7,479,669 |
| 1 Dec 2022 | INR | 215.9 | 220.95 | 215.4 | 220.3 | 220.3 | +5.3 (+2.47%) | 3,112,520 |
| 30 Nov 2022 | INR | 214.4 | 216 | 211.4 | 215 | 215 | +0.75 (+0.35%) | 2,040,966 |
| 29 Nov 2022 | INR | 215 | 215.6 | 213.5 | 214.25 | 214.25 | -0.35 (-0.16%) | 1,657,280 |
| 28 Nov 2022 | INR | 212.65 | 214.95 | 212.65 | 214.6 | 214.6 | +1.95 (+0.92%) | 1,624,245 |
| 25 Nov 2022 | INR | 209.25 | 214.1 | 206.75 | 212.65 | 212.65 | +4.05 (+1.94%) | 3,087,209 |
| 24 Nov 2022 | INR | 208 | 209.3 | 204.85 | 208.6 | 208.6 | +1.7 (+0.82%) | 2,128,379 |
| 23 Nov 2022 | INR | 205 | 208.85 | 204.9 | 206.9 | 206.9 | +2.75 (+1.35%) | 4,269,654 |
| 22 Nov 2022 | INR | 203 | 205.2 | 201.65 | 204.15 | 204.15 | +1 (+0.49%) | 2,986,289 |
| 21 Nov 2022 | INR | 202.4 | 204.5 | 199.25 | 203.15 | 203.15 | +0.75 (+0.37%) | 2,499,392 |
| 18 Nov 2022 | INR | 204.95 | 204.95 | 200.3 | 202.4 | 202.4 | -1.55 (-0.76%) | 4,287,249 |
| 17 Nov 2022 | INR | 207 | 207.8 | 203.65 | 203.95 | 203.95 | -4.25 (-2.04%) | 4,769,104 |
| 16 Nov 2022 | INR | 212.05 | 213.5 | 206.5 | 208.2 | 208.2 | -4.85 (-2.28%) | 6,197,663 |
| 15 Nov 2022 | INR | 216.75 | 217.05 | 212.4 | 213.05 | 213.05 | -2.65 (-1.23%) | 3,060,734 |
| 14 Nov 2022 | INR | 222 | 222.9 | 213.6 | 215.7 | 215.7 | -6.15 (-2.77%) | 4,827,077 |
| 11 Nov 2022 | INR | 221.5 | 225 | 220.8 | 221.85 | 221.85 | +1.55 (+0.70%) | 2,794,248 |
| 10 Nov 2022 | INR | 219.9 | 224.65 | 216.15 | 220.3 | 220.3 | -0.7 (-0.32%) | 2,912,183 |
| 9 Nov 2022 | INR | 219.25 | 225.25 | 218.3 | 221 | 221 | +2 (+0.91%) | 4,515,500 |
| 7 Nov 2022 | INR | 218.4 | 220.45 | 217.25 | 219 | 219 | +0.9 (+0.41%) | 3,071,341 |
| 4 Nov 2022 | INR | 216 | 219.9 | 214.75 | 218.1 | 218.1 | -1.8 (-0.82%) | 8,381,114 |
| 3 Nov 2022 | INR | 206 | 221.9 | 204.45 | 219.9 | 219.9 | +26.3 (+13.58%) | 45,638,567 |
| 2 Nov 2022 | INR | 199 | 199.15 | 191.2 | 193.6 | 193.6 | -4.55 (-2.30%) | 5,299,539 |
| 1 Nov 2022 | INR | 203.05 | 203.5 | 196.85 | 198.15 | 198.15 | -3.85 (-1.91%) | 3,226,439 |
