| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2022 | INR | 283.4 | 290.9 | 282.15 | 288.85 | 288.85 | +5.45 (+1.92%) | 219,528 |
| 9 Dec 2022 | INR | 284.75 | 293.9 | 280 | 283.4 | 283.4 | -0.15 (-0.05%) | 536,330 |
| 8 Dec 2022 | INR | 280 | 289.75 | 280 | 283.55 | 283.55 | +1.6 (+0.57%) | 307,616 |
| 7 Dec 2022 | INR | 287.2 | 289.7 | 280.05 | 281.95 | 281.95 | -9.2 (-3.16%) | 495,055 |
| 6 Dec 2022 | INR | 265.9 | 293.65 | 265.15 | 291.15 | 291.15 | +25 (+9.39%) | 3,365,548 |
| 5 Dec 2022 | INR | 280.5 | 285 | 237 | 266.15 | 266.15 | -12.7 (-4.55%) | 290,333 |
| 2 Dec 2022 | INR | 272.9 | 283.7 | 271.45 | 278.85 | 278.85 | +6.45 (+2.37%) | 476,866 |
| 1 Dec 2022 | INR | 276.8 | 276.85 | 271.25 | 272.4 | 272.4 | -3.05 (-1.11%) | 108,892 |
| 30 Nov 2022 | INR | 268.25 | 277.3 | 268.25 | 275.45 | 275.45 | +7.55 (+2.82%) | 387,503 |
| 29 Nov 2022 | INR | 271.2 | 273.1 | 267.1 | 267.9 | 267.9 | -5.1 (-1.87%) | 610,309 |
| 28 Nov 2022 | INR | 272 | 275 | 270.75 | 273 | 273 | +2.1 (+0.78%) | 227,116 |
| 25 Nov 2022 | INR | 273.4 | 274.75 | 268.5 | 270.9 | 270.9 | -1.1 (-0.40%) | 91,469 |
| 24 Nov 2022 | INR | 277.7 | 280 | 271 | 272 | 272 | -4.25 (-1.54%) | 209,098 |
| 23 Nov 2022 | INR | 266 | 277.7 | 266 | 276.25 | 276.25 | +8.9 (+3.33%) | 295,787 |
| 22 Nov 2022 | INR | 265.9 | 268.7 | 263.65 | 267.35 | 267.35 | +2.8 (+1.06%) | 81,329 |
| 21 Nov 2022 | INR | 271 | 273.9 | 263.2 | 264.55 | 264.55 | -5.8 (-2.15%) | 155,392 |
| 18 Nov 2022 | INR | 268.7 | 273.6 | 267.1 | 270.35 | 270.35 | +3 (+1.12%) | 233,295 |
| 17 Nov 2022 | INR | 264.8 | 269.75 | 263.15 | 267.35 | 267.35 | +3.45 (+1.31%) | 205,790 |
| 16 Nov 2022 | INR | 254.6 | 265 | 252.2 | 263.9 | 263.9 | +10 (+3.94%) | 361,978 |
| 15 Nov 2022 | INR | 253 | 258.8 | 252 | 253.9 | 253.9 | -3.25 (-1.26%) | 265,561 |
| 14 Nov 2022 | INR | 260.65 | 261.9 | 255.1 | 257.15 | 257.15 | -3.5 (-1.34%) | 184,259 |
| 11 Nov 2022 | INR | 262.8 | 263.45 | 259.2 | 260.65 | 260.65 | -0.55 (-0.21%) | 95,722 |
| 10 Nov 2022 | INR | 259.65 | 262.5 | 257 | 261.2 | 261.2 | +1.55 (+0.60%) | 121,510 |
| 9 Nov 2022 | INR | 264.45 | 264.45 | 258.9 | 259.65 | 259.65 | -2.8 (-1.07%) | 84,999 |
| 7 Nov 2022 | INR | 255 | 265.4 | 255 | 262.45 | 262.45 | +5.4 (+2.10%) | 155,585 |
| 4 Nov 2022 | INR | 263.95 | 263.95 | 255.85 | 257.05 | 257.05 | -5.6 (-2.13%) | 252,167 |
| 3 Nov 2022 | INR | 263.2 | 264.7 | 261.1 | 262.65 | 262.65 | +0.8 (+0.31%) | 63,839 |
| 2 Nov 2022 | INR | 269 | 270.7 | 260.8 | 261.85 | 261.85 | -7.55 (-2.80%) | 414,541 |
| 1 Nov 2022 | INR | 259.3 | 274.6 | 256.9 | 269.4 | 269.4 | +11.4 (+4.42%) | 977,693 |
| 31 Oct 2022 | INR | 258 | 259.9 | 255.7 | 258 | 258 | +0.15 (+0.06%) | 66,069 |
