| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | INR | 297 | 297 | 285 | 287.95 | 287.95 | -7.05 (-2.39%) | 59,388 |
| 8 Dec 2022 | INR | 300.35 | 303.35 | 293 | 295 | 295 | -2.05 (-0.69%) | 87,605 |
| 7 Dec 2022 | INR | 288.95 | 306.95 | 288.3 | 297.05 | 297.05 | +8.5 (+2.95%) | 517,013 |
| 6 Dec 2022 | INR | 286.7 | 292.2 | 286 | 288.55 | 288.55 | +2.2 (+0.77%) | 52,832 |
| 5 Dec 2022 | INR | 292.1 | 292.75 | 285 | 286.35 | 286.35 | -4.6 (-1.58%) | 68,511 |
| 2 Dec 2022 | INR | 294.85 | 294.85 | 289 | 290.95 | 290.95 | -4.4 (-1.49%) | 87,621 |
| 1 Dec 2022 | INR | 301.8 | 304 | 291 | 295.35 | 295.35 | +14.2 (+5.05%) | 174,195 |
| 30 Nov 2022 | INR | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | 0.0 (0.0%) | 511,474 |
| 29 Nov 2022 | INR | 273.1 | 288.5 | 273.1 | 281.15 | 281.15 | +8.95 (+3.29%) | 267,846 |
| 28 Nov 2022 | INR | 270 | 276 | 270 | 272.2 | 272.2 | +2.05 (+0.76%) | 79,251 |
| 25 Nov 2022 | INR | 267.15 | 273.35 | 267.15 | 270.15 | 270.15 | +3.15 (+1.18%) | 25,377 |
| 24 Nov 2022 | INR | 269.1 | 272.35 | 266 | 267 | 267 | -4 (-1.48%) | 52,905 |
| 23 Nov 2022 | INR | 276.35 | 276.35 | 268 | 271 | 271 | -2.3 (-0.84%) | 37,806 |
| 22 Nov 2022 | INR | 273.85 | 277.8 | 272.8 | 273.3 | 273.3 | -0.15 (-0.05%) | 47,115 |
| 21 Nov 2022 | INR | 283.5 | 283.5 | 271.5 | 273.45 | 273.45 | +5.6 (+2.09%) | 88,957 |
| 18 Nov 2022 | INR | 266.8 | 272 | 263 | 267.85 | 267.85 | +2.35 (+0.89%) | 59,505 |
| 17 Nov 2022 | INR | 271.5 | 271.9 | 262.85 | 265.5 | 265.5 | -5.05 (-1.87%) | 41,223 |
| 16 Nov 2022 | INR | 279.8 | 281.6 | 268 | 270.55 | 270.55 | -7.7 (-2.77%) | 61,850 |
| 15 Nov 2022 | INR | 277 | 284.9 | 275 | 278.25 | 278.25 | +3.3 (+1.20%) | 96,410 |
| 14 Nov 2022 | INR | 267 | 281.7 | 266.05 | 274.95 | 274.95 | +9.25 (+3.48%) | 153,202 |
| 11 Nov 2022 | INR | 264.5 | 268.25 | 262.85 | 265.7 | 265.7 | +2.7 (+1.03%) | 41,155 |
| 10 Nov 2022 | INR | 265 | 267.95 | 262.5 | 263 | 263 | -5.25 (-1.96%) | 22,575 |
| 9 Nov 2022 | INR | 267 | 272.75 | 263.05 | 268.25 | 268.25 | +2.95 (+1.11%) | 64,581 |
| 4 Nov 2022 | INR | 266.9 | 266.9 | 263 | 265.3 | 265.3 | +0.65 (+0.25%) | 28,942 |
| 3 Nov 2022 | INR | 262 | 266.9 | 261.05 | 264.65 | 264.65 | +2.7 (+1.03%) | 31,571 |
| 2 Nov 2022 | INR | 267.9 | 267.9 | 261 | 261.95 | 261.95 | -3.95 (-1.49%) | 38,435 |
| 1 Nov 2022 | INR | 267 | 269.4 | 265 | 265.9 | 265.9 | -1.3 (-0.49%) | 30,402 |
| 31 Oct 2022 | INR | 275 | 277.8 | 265 | 267.2 | 267.2 | -5.75 (-2.11%) | 51,169 |
| 28 Oct 2022 | INR | 275 | 280 | 269.5 | 272.95 | 272.95 | +3 (+1.11%) | 166,956 |
| 27 Oct 2022 | INR | 263.75 | 276 | 261.25 | 269.95 | 269.95 | +11.1 (+4.29%) | 123,844 |
