| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 490.8 | 496.45 | 485 | 490.45 | 490.45 | +1.75 (+0.36%) | 49,884 |
| 12 Dec 2022 | INR | 472.05 | 493.2 | 470.55 | 488.7 | 488.7 | +15.75 (+3.33%) | 142,290 |
| 9 Dec 2022 | INR | 491 | 494.75 | 471.1 | 472.95 | 472.95 | -14.5 (-2.97%) | 209,859 |
| 8 Dec 2022 | INR | 500 | 503 | 485 | 487.45 | 487.45 | -7.55 (-1.53%) | 98,876 |
| 7 Dec 2022 | INR | 499.95 | 501.2 | 493.1 | 495 | 495 | -1.35 (-0.27%) | 33,326 |
| 6 Dec 2022 | INR | 499.95 | 504.45 | 494.05 | 496.35 | 496.35 | -2.7 (-0.54%) | 60,549 |
| 5 Dec 2022 | INR | 511.55 | 511.6 | 498 | 499.05 | 499.05 | -8.85 (-1.74%) | 93,483 |
| 2 Dec 2022 | INR | 509.9 | 513.45 | 505 | 507.9 | 507.9 | +0.45 (+0.09%) | 111,024 |
| 1 Dec 2022 | INR | 513.1 | 517 | 504.5 | 507.45 | 507.45 | -20.15 (-3.82%) | 501,451 |
| 30 Nov 2022 | INR | 495.15 | 545.75 | 494.55 | 527.6 | 527.6 | +34.95 (+7.09%) | 512,085 |
| 29 Nov 2022 | INR | 499 | 504 | 488.9 | 492.65 | 492.65 | -6.3 (-1.26%) | 37,311 |
| 28 Nov 2022 | INR | 505.95 | 505.95 | 495.55 | 498.95 | 498.95 | -4.45 (-0.88%) | 27,279 |
| 25 Nov 2022 | INR | 500.1 | 507.05 | 500.1 | 503.4 | 503.4 | -1.45 (-0.29%) | 24,513 |
| 24 Nov 2022 | INR | 499 | 512.7 | 497.05 | 504.85 | 504.85 | +7.75 (+1.56%) | 80,290 |
| 23 Nov 2022 | INR | 484.65 | 499.8 | 480.25 | 497.1 | 497.1 | +12.45 (+2.57%) | 257,999 |
| 22 Nov 2022 | INR | 493.9 | 497.85 | 483.25 | 484.65 | 484.65 | -6.4 (-1.30%) | 56,579 |
| 21 Nov 2022 | INR | 505.55 | 507.4 | 490 | 491.05 | 491.05 | -17.7 (-3.48%) | 96,865 |
| 18 Nov 2022 | INR | 516 | 521 | 505 | 508.75 | 508.75 | -6.9 (-1.34%) | 29,405 |
| 17 Nov 2022 | INR | 519 | 525 | 511.4 | 515.65 | 515.65 | -3.35 (-0.65%) | 102,238 |
| 16 Nov 2022 | INR | 501.25 | 521.6 | 501 | 519 | 519 | +20.25 (+4.06%) | 161,968 |
| 15 Nov 2022 | INR | 494.7 | 500 | 492 | 498.75 | 498.75 | +6.55 (+1.33%) | 59,265 |
| 14 Nov 2022 | INR | 505 | 507.95 | 491 | 492.2 | 492.2 | -12.7 (-2.52%) | 130,754 |
| 11 Nov 2022 | INR | 520.35 | 527.6 | 503.75 | 504.9 | 504.9 | -11.65 (-2.26%) | 148,437 |
| 10 Nov 2022 | INR | 518 | 522 | 510.25 | 516.55 | 516.55 | -3.45 (-0.66%) | 94,719 |
| 9 Nov 2022 | INR | 522.4 | 525.95 | 516.25 | 520 | 520 | -2.4 (-0.46%) | 147,371 |
| 7 Nov 2022 | INR | 548.9 | 549 | 518 | 522.4 | 522.4 | -15.6 (-2.90%) | 280,655 |
| 4 Nov 2022 | INR | 553.95 | 556.95 | 531.05 | 538 | 538 | -13.15 (-2.39%) | 122,410 |
| 3 Nov 2022 | INR | 544.7 | 558 | 540.2 | 551.15 | 551.15 | +6.45 (+1.18%) | 141,199 |
| 2 Nov 2022 | INR | 543 | 549.95 | 535.45 | 544.7 | 544.7 | +2.55 (+0.47%) | 227,906 |
| 1 Nov 2022 | INR | 540 | 546.2 | 536.55 | 542.15 | 542.15 | +3.6 (+0.67%) | 68,113 |
