| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2022 | INR | 806 | 807.8 | 796.6 | 798.05 | 798.05 | -5.7 (-0.71%) | 1,179,383 |
| 12 Dec 2022 | INR | 802.5 | 806.85 | 792 | 803.75 | 803.75 | +2.35 (+0.29%) | 1,674,576 |
| 9 Dec 2022 | INR | 815.15 | 818 | 796.2 | 801.4 | 801.4 | -13.15 (-1.61%) | 1,277,512 |
| 8 Dec 2022 | INR | 812 | 818 | 809.45 | 814.55 | 814.55 | +3.1 (+0.38%) | 665,441 |
| 7 Dec 2022 | INR | 820 | 822.6 | 810.15 | 811.45 | 811.45 | -6.15 (-0.75%) | 609,571 |
| 6 Dec 2022 | INR | 831 | 831 | 813.95 | 817.6 | 817.6 | -13.55 (-1.63%) | 1,223,944 |
| 5 Dec 2022 | INR | 838.95 | 842 | 828.3 | 831.15 | 831.15 | -7.2 (-0.86%) | 1,670,685 |
| 2 Dec 2022 | INR | 834.45 | 839.75 | 823.4 | 838.35 | 838.35 | +3.9 (+0.47%) | 1,007,514 |
| 1 Dec 2022 | INR | 827 | 835.65 | 822.55 | 834.45 | 834.45 | +10.2 (+1.24%) | 1,835,114 |
| 30 Nov 2022 | INR | 822.6 | 827.25 | 815.3 | 824.25 | 824.25 | +6.95 (+0.85%) | 2,335,132 |
| 29 Nov 2022 | INR | 813 | 823.9 | 812 | 817.3 | 817.3 | +4.6 (+0.57%) | 970,373 |
| 28 Nov 2022 | INR | 812 | 817.95 | 804.9 | 812.7 | 812.7 | +5.85 (+0.73%) | 2,015,590 |
| 25 Nov 2022 | INR | 803 | 809.45 | 799.4 | 806.85 | 806.85 | +7.4 (+0.93%) | 1,171,797 |
| 24 Nov 2022 | INR | 791 | 802.05 | 789 | 799.45 | 799.45 | +0.7 (+0.09%) | 1,693,339 |
| 23 Nov 2022 | INR | 803.05 | 804.1 | 792.4 | 798.75 | 798.75 | -0.3 (-0.04%) | 818,511 |
| 22 Nov 2022 | INR | 796.5 | 809.2 | 795.85 | 799.05 | 799.05 | +5.1 (+0.64%) | 680,334 |
| 21 Nov 2022 | INR | 790 | 798.7 | 781.25 | 793.95 | 793.95 | +0.75 (+0.09%) | 682,711 |
| 18 Nov 2022 | INR | 800.5 | 800.5 | 786 | 793.2 | 793.2 | -4.15 (-0.52%) | 1,260,838 |
| 17 Nov 2022 | INR | 811 | 811 | 794 | 797.35 | 797.35 | -13.7 (-1.69%) | 1,558,934 |
| 16 Nov 2022 | INR | 812.8 | 816.25 | 807.25 | 811.05 | 811.05 | +0.05 (+0.01%) | 1,087,186 |
| 15 Nov 2022 | INR | 811 | 816.5 | 807.2 | 811 | 811 | +1.85 (+0.23%) | 1,307,752 |
| 14 Nov 2022 | INR | 815 | 815 | 805.5 | 809.15 | 809.15 | -3.2 (-0.39%) | 1,096,007 |
| 11 Nov 2022 | INR | 811 | 825.75 | 810 | 812.35 | 812.35 | +5.75 (+0.71%) | 1,398,878 |
| 10 Nov 2022 | INR | 813 | 813 | 798.1 | 806.6 | 806.6 | -7.65 (-0.94%) | 1,368,730 |
| 9 Nov 2022 | INR | 809 | 822 | 807 | 814.25 | 814.25 | +7.75 (+0.96%) | 2,372,049 |
| 7 Nov 2022 | INR | 818.9 | 820.8 | 801.1 | 806.5 | 806.5 | -4.8 (-0.59%) | 1,911,902 |
| 4 Nov 2022 | INR | 830.5 | 834.7 | 808.55 | 811.3 | 811.3 | -17.85 (-2.15%) | 1,807,193 |
| 3 Nov 2022 | INR | 831 | 840.55 | 827 | 829.15 | 829.15 | -6.75 (-0.81%) | 1,229,699 |
| 2 Nov 2022 | INR | 827 | 840 | 824.05 | 835.9 | 835.9 | +10.3 (+1.25%) | 957,955 |
| 1 Nov 2022 | INR | 830 | 833 | 821.05 | 825.6 | 825.6 | -1.05 (-0.13%) | 1,045,864 |
