| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2022 | INR | 618.5 | 626.75 | 617.5 | 625.3 | 625.3 | +8.5 (+1.38%) | 14,010,673 |
| 13 Dec 2022 | INR | 613.5 | 617.4 | 612.5 | 616.8 | 616.8 | +4.45 (+0.73%) | 7,455,415 |
| 12 Dec 2022 | INR | 614.8 | 618.7 | 611 | 612.35 | 612.35 | -4.65 (-0.75%) | 9,285,187 |
| 9 Dec 2022 | INR | 614.4 | 618 | 609.1 | 617 | 617 | +4.75 (+0.78%) | 11,202,267 |
| 8 Dec 2022 | INR | 609.75 | 613.8 | 607.15 | 612.25 | 612.25 | +5.3 (+0.87%) | 10,020,015 |
| 7 Dec 2022 | INR | 610.85 | 612.9 | 604.5 | 606.95 | 606.95 | -2.35 (-0.39%) | 7,613,892 |
| 6 Dec 2022 | INR | 614.75 | 619.8 | 607.8 | 609.3 | 609.3 | -7.4 (-1.20%) | 12,996,244 |
| 5 Dec 2022 | INR | 608.5 | 618 | 607.55 | 616.7 | 616.7 | +9.1 (+1.50%) | 11,585,602 |
| 2 Dec 2022 | INR | 607.5 | 609.6 | 604.25 | 607.6 | 607.6 | -0.4 (-0.07%) | 7,533,838 |
| 1 Dec 2022 | INR | 607.85 | 609.8 | 601.55 | 608 | 608 | +5.05 (+0.84%) | 14,209,313 |
| 30 Nov 2022 | INR | 608.5 | 611.4 | 598.4 | 602.95 | 602.95 | -5.15 (-0.85%) | 15,606,230 |
| 29 Nov 2022 | INR | 607.1 | 611.8 | 607.1 | 608.1 | 608.1 | +0.1 (+0.02%) | 6,942,919 |
| 28 Nov 2022 | INR | 605.6 | 610.9 | 602.35 | 608 | 608 | +0.8 (+0.13%) | 7,934,274 |
| 25 Nov 2022 | INR | 610.55 | 613.7 | 606.25 | 607.2 | 607.2 | -2.4 (-0.39%) | 9,994,513 |
| 24 Nov 2022 | INR | 609.75 | 611.3 | 605.8 | 609.6 | 609.6 | +2.5 (+0.41%) | 8,960,032 |
| 23 Nov 2022 | INR | 601.55 | 609.6 | 601 | 607.1 | 607.1 | +8.1 (+1.35%) | 12,435,924 |
| 22 Nov 2022 | INR | 598.15 | 600.7 | 596.15 | 599 | 599 | +1 (+0.17%) | 8,048,595 |
| 21 Nov 2022 | INR | 602.1 | 602.1 | 595.35 | 598 | 598 | -4.05 (-0.67%) | 7,412,419 |
| 18 Nov 2022 | INR | 601 | 605.75 | 597.15 | 602.05 | 602.05 | +3.6 (+0.60%) | 12,933,675 |
| 17 Nov 2022 | INR | 599.1 | 602.75 | 596.15 | 598.45 | 598.45 | -0.55 (-0.09%) | 8,167,131 |
| 16 Nov 2022 | INR | 599.95 | 603.5 | 596 | 599 | 599 | -2.5 (-0.42%) | 11,555,749 |
| 15 Nov 2022 | INR | 594.3 | 602.1 | 592.65 | 601.5 | 601.5 | +9 (+1.52%) | 10,286,417 |
| 14 Nov 2022 | INR | 603.95 | 603.95 | 591.65 | 592.5 | 592.5 | -7.5 (-1.25%) | 12,957,268 |
| 11 Nov 2022 | INR | 617.25 | 619.55 | 598.5 | 600 | 600 | -5.05 (-0.83%) | 15,525,267 |
| 10 Nov 2022 | INR | 613.1 | 615.1 | 602.2 | 605.05 | 605.05 | -9.55 (-1.55%) | 11,618,405 |
| 9 Nov 2022 | INR | 621 | 621 | 610.55 | 614.6 | 614.6 | +0.8 (+0.13%) | 18,939,854 |
| 7 Nov 2022 | INR | 613 | 622.7 | 607.7 | 613.8 | 613.8 | +18.1 (+3.04%) | 44,265,903 |
| 4 Nov 2022 | INR | 586 | 596.95 | 580.4 | 595.7 | 595.7 | +11.55 (+1.98%) | 25,759,031 |
| 3 Nov 2022 | INR | 569 | 587.95 | 568 | 584.15 | 584.15 | +11.15 (+1.95%) | 17,557,998 |
| 2 Nov 2022 | INR | 575.9 | 578.95 | 569.9 | 573 | 573 | -3 (-0.52%) | 10,241,440 |
