| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 573.7 | 575.35 | 565 | 569.1 | 569.1 | -4.6 (-0.80%) | 14,237 |
| 8 Dec 2022 | INR | 572.4 | 575.45 | 571.55 | 573.7 | 573.7 | -0.55 (-0.10%) | 3,402 |
| 7 Dec 2022 | INR | 582.3 | 586 | 569.15 | 574.25 | 574.25 | -5.7 (-0.98%) | 12,790 |
| 6 Dec 2022 | INR | 586.15 | 599.05 | 577.45 | 579.95 | 579.95 | +1.2 (+0.21%) | 24,455 |
| 5 Dec 2022 | INR | 583.15 | 586.2 | 576.85 | 578.75 | 578.75 | -4.05 (-0.69%) | 17,812 |
| 2 Dec 2022 | INR | 579.05 | 597 | 573 | 582.8 | 582.8 | +5.55 (+0.96%) | 42,718 |
| 1 Dec 2022 | INR | 564 | 579.05 | 564 | 577.25 | 577.25 | +16.05 (+2.86%) | 44,151 |
| 30 Nov 2022 | INR | 563.9 | 566.55 | 559 | 561.2 | 561.2 | -2.5 (-0.44%) | 16,899 |
| 29 Nov 2022 | INR | 571.95 | 576.45 | 560.6 | 563.7 | 563.7 | -3.7 (-0.65%) | 23,288 |
| 28 Nov 2022 | INR | 563.05 | 573.95 | 563.05 | 567.4 | 567.4 | +0.65 (+0.11%) | 21,329 |
| 25 Nov 2022 | INR | 572.95 | 573 | 560.35 | 566.75 | 566.75 | -1.15 (-0.20%) | 17,088 |
| 24 Nov 2022 | INR | 574.95 | 574.95 | 565.65 | 567.9 | 567.9 | +0.95 (+0.17%) | 3,723 |
| 23 Nov 2022 | INR | 569.2 | 576.05 | 565.05 | 566.95 | 566.95 | -1.25 (-0.22%) | 10,229 |
| 22 Nov 2022 | INR | 569.15 | 572.2 | 567.05 | 568.2 | 568.2 | -1.1 (-0.19%) | 2,940 |
| 21 Nov 2022 | INR | 573.45 | 575 | 567.45 | 569.3 | 569.3 | -4.15 (-0.72%) | 4,197 |
| 18 Nov 2022 | INR | 575.8 | 576.4 | 566.6 | 573.45 | 573.45 | +3.3 (+0.58%) | 20,354 |
| 17 Nov 2022 | INR | 582 | 584.7 | 566 | 570.15 | 570.15 | -11.2 (-1.93%) | 12,579 |
| 16 Nov 2022 | INR | 586.95 | 587.95 | 577.9 | 581.35 | 581.35 | -0.85 (-0.15%) | 15,284 |
| 15 Nov 2022 | INR | 574.8 | 585.8 | 574.2 | 582.2 | 582.2 | +8.7 (+1.52%) | 14,144 |
| 14 Nov 2022 | INR | 586 | 586 | 563 | 573.5 | 573.5 | -10.4 (-1.78%) | 27,776 |
| 11 Nov 2022 | INR | 590 | 593 | 575.4 | 583.9 | 583.9 | -4.8 (-0.82%) | 48,163 |
| 10 Nov 2022 | INR | 609.05 | 617.35 | 584.55 | 588.7 | 588.7 | -24.5 (-4.00%) | 23,172 |
| 9 Nov 2022 | INR | 621.15 | 623.75 | 610.35 | 613.2 | 613.2 | -7.95 (-1.28%) | 17,745 |
| 7 Nov 2022 | INR | 619.05 | 628.8 | 619 | 621.15 | 621.15 | -4.3 (-0.69%) | 4,049 |
| 4 Nov 2022 | INR | 622.8 | 627 | 618.1 | 625.45 | 625.45 | +2.3 (+0.37%) | 5,698 |
| 3 Nov 2022 | INR | 629.9 | 635.2 | 621.6 | 623.15 | 623.15 | -6.75 (-1.07%) | 6,435 |
| 2 Nov 2022 | INR | 624.9 | 635.25 | 619.9 | 629.9 | 629.9 | +6.75 (+1.08%) | 34,730 |
| 1 Nov 2022 | INR | 601.45 | 628.1 | 601.45 | 623.15 | 623.15 | +22.45 (+3.74%) | 28,637 |
| 31 Oct 2022 | INR | 598.95 | 607 | 586.95 | 600.7 | 600.7 | +2.15 (+0.36%) | 31,537 |
| 28 Oct 2022 | INR | 601 | 606.7 | 594.5 | 598.55 | 598.55 | -5.45 (-0.90%) | 6,517 |
