| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 324.7 | 327.35 | 318.5 | 322.15 | 322.15 | +0.7 (+0.22%) | 402,214 |
| 12 Dec 2022 | INR | 312 | 325.15 | 307.5 | 321.45 | 321.45 | +9.35 (+3.00%) | 739,222 |
| 9 Dec 2022 | INR | 317.45 | 320.15 | 307.15 | 312.1 | 312.1 | -3.55 (-1.12%) | 346,597 |
| 8 Dec 2022 | INR | 320.2 | 322.75 | 312.9 | 315.65 | 315.65 | -4.05 (-1.27%) | 337,080 |
| 7 Dec 2022 | INR | 330 | 335 | 318.35 | 319.7 | 319.7 | -6.8 (-2.08%) | 662,285 |
| 6 Dec 2022 | INR | 329.7 | 337.8 | 324.25 | 326.5 | 326.5 | -2.85 (-0.87%) | 415,855 |
| 5 Dec 2022 | INR | 336 | 338 | 327.05 | 329.35 | 329.35 | -4.65 (-1.39%) | 377,775 |
| 2 Dec 2022 | INR | 333.8 | 341.65 | 332 | 334 | 334 | +1.05 (+0.32%) | 557,783 |
| 1 Dec 2022 | INR | 344 | 348.9 | 331.5 | 332.95 | 332.95 | -7.55 (-2.22%) | 898,953 |
| 30 Nov 2022 | INR | 329.95 | 362.85 | 328.3 | 340.5 | 340.5 | +9.7 (+2.93%) | 4,522,458 |
| 29 Nov 2022 | INR | 344 | 348.8 | 325.2 | 330.8 | 330.8 | -8 (-2.36%) | 4,868,068 |
| 28 Nov 2022 | INR | 290 | 338.8 | 290 | 338.8 | 338.8 | +56.45 (+19.99%) | 5,196,961 |
| 25 Nov 2022 | INR | 277.4 | 286.45 | 275.65 | 282.35 | 282.35 | +5.7 (+2.06%) | 272,497 |
| 24 Nov 2022 | INR | 277.6 | 280.95 | 254.6 | 276.65 | 276.65 | +0.45 (+0.16%) | 259,059 |
| 23 Nov 2022 | INR | 281 | 287.7 | 275.2 | 276.2 | 276.2 | -2.45 (-0.88%) | 263,617 |
| 22 Nov 2022 | INR | 282.25 | 285.2 | 278.1 | 278.65 | 278.65 | -6 (-2.11%) | 141,625 |
| 21 Nov 2022 | INR | 289 | 292.05 | 283.35 | 284.65 | 284.65 | -4.45 (-1.54%) | 156,496 |
| 18 Nov 2022 | INR | 285.5 | 291.9 | 282.7 | 289.1 | 289.1 | +0.25 (+0.09%) | 270,076 |
| 17 Nov 2022 | INR | 291.7 | 297.05 | 287.2 | 288.85 | 288.85 | -3.95 (-1.35%) | 444,048 |
| 16 Nov 2022 | INR | 287.5 | 303.65 | 286.35 | 292.8 | 292.8 | +5.1 (+1.77%) | 916,572 |
| 15 Nov 2022 | INR | 289.95 | 293 | 286.3 | 287.7 | 287.7 | +0.9 (+0.31%) | 266,477 |
| 14 Nov 2022 | INR | 281 | 289.4 | 279.6 | 286.8 | 286.8 | +7.2 (+2.58%) | 276,825 |
| 11 Nov 2022 | INR | 290.8 | 292.7 | 278.25 | 279.6 | 279.6 | -6.5 (-2.27%) | 292,269 |
| 10 Nov 2022 | INR | 283 | 294 | 283 | 286.1 | 286.1 | +1.35 (+0.47%) | 434,651 |
| 9 Nov 2022 | INR | 285 | 298 | 281.5 | 284.75 | 284.75 | +5.15 (+1.84%) | 1,135,848 |
| 7 Nov 2022 | INR | 275 | 281.8 | 271.95 | 279.6 | 279.6 | +5.8 (+2.12%) | 313,644 |
| 4 Nov 2022 | INR | 267.85 | 279.7 | 267.8 | 273.8 | 273.8 | +7.45 (+2.80%) | 463,176 |
| 3 Nov 2022 | INR | 267.95 | 272 | 265.5 | 266.35 | 266.35 | -2.65 (-0.99%) | 104,536 |
| 2 Nov 2022 | INR | 267.4 | 272.5 | 265.85 | 269 | 269 | +2.9 (+1.09%) | 176,819 |
| 1 Nov 2022 | INR | 268.25 | 270.5 | 265.5 | 266.1 | 266.1 | -3.5 (-1.30%) | 73,823 |
