| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2022 | INR | 326.35 | 329.6 | 321.15 | 326.3 | 326.3 | -0.05 (-0.02%) | 167,896 |
| 15 Dec 2022 | INR | 332.6 | 334.1 | 324.9 | 326.35 | 326.35 | -6.45 (-1.94%) | 265,204 |
| 14 Dec 2022 | INR | 328.3 | 333.9 | 327.3 | 332.8 | 332.8 | +6.05 (+1.85%) | 240,551 |
| 13 Dec 2022 | INR | 327.45 | 330 | 323 | 326.75 | 326.75 | +0.3 (+0.09%) | 367,956 |
| 12 Dec 2022 | INR | 323 | 328.3 | 318.55 | 326.45 | 326.45 | +2.4 (+0.74%) | 146,666 |
| 9 Dec 2022 | INR | 332.7 | 335 | 321.5 | 324.05 | 324.05 | -5.45 (-1.65%) | 242,441 |
| 8 Dec 2022 | INR | 327.75 | 336.95 | 324.1 | 329.5 | 329.5 | +3.15 (+0.97%) | 433,137 |
| 7 Dec 2022 | INR | 331.6 | 333.65 | 322.85 | 326.35 | 326.35 | -5.25 (-1.58%) | 188,214 |
| 6 Dec 2022 | INR | 339.95 | 339.95 | 330.75 | 331.6 | 331.6 | -9.6 (-2.81%) | 215,784 |
| 5 Dec 2022 | INR | 330.9 | 345.95 | 330.05 | 341.2 | 341.2 | +12.25 (+3.72%) | 694,512 |
| 2 Dec 2022 | INR | 326.6 | 330.9 | 326.55 | 328.95 | 328.95 | +2.35 (+0.72%) | 262,510 |
| 1 Dec 2022 | INR | 321.35 | 328.7 | 319.85 | 326.6 | 326.6 | +6.85 (+2.14%) | 330,824 |
| 30 Nov 2022 | INR | 317.85 | 321.5 | 316.85 | 319.75 | 319.75 | +1.9 (+0.60%) | 119,502 |
| 29 Nov 2022 | INR | 314 | 320.5 | 312.3 | 317.85 | 317.85 | +5.6 (+1.79%) | 193,218 |
| 28 Nov 2022 | INR | 318 | 318.4 | 310.15 | 312.25 | 312.25 | -4.8 (-1.51%) | 147,644 |
| 25 Nov 2022 | INR | 316.1 | 317.7 | 313.95 | 317.05 | 317.05 | +2.55 (+0.81%) | 147,779 |
| 24 Nov 2022 | INR | 312.35 | 317.45 | 311.3 | 314.5 | 314.5 | +2.15 (+0.69%) | 183,377 |
| 23 Nov 2022 | INR | 313.25 | 315 | 311.25 | 312.35 | 312.35 | +0.55 (+0.18%) | 87,216 |
| 22 Nov 2022 | INR | 310.45 | 312.75 | 306.55 | 311.8 | 311.8 | +2.8 (+0.91%) | 80,728 |
| 21 Nov 2022 | INR | 315.5 | 316.45 | 308.05 | 309 | 309 | -2.6 (-0.83%) | 140,054 |
| 18 Nov 2022 | INR | 313.1 | 314.15 | 308.7 | 311.6 | 311.6 | -0.1 (-0.03%) | 176,502 |
| 17 Nov 2022 | INR | 314.9 | 315.8 | 308.5 | 311.7 | 311.7 | -3.55 (-1.13%) | 169,735 |
| 16 Nov 2022 | INR | 322.8 | 322.8 | 311.15 | 315.25 | 315.25 | -6.05 (-1.88%) | 135,958 |
| 15 Nov 2022 | INR | 324.7 | 324.7 | 318.1 | 321.3 | 321.3 | -1.35 (-0.42%) | 157,327 |
| 14 Nov 2022 | INR | 321 | 328.05 | 321 | 322.65 | 322.65 | +2.75 (+0.86%) | 285,016 |
| 11 Nov 2022 | INR | 316.6 | 321.8 | 316.05 | 319.9 | 319.9 | +7.8 (+2.50%) | 434,314 |
| 10 Nov 2022 | INR | 313 | 315.1 | 311.1 | 312.1 | 312.1 | -3.05 (-0.97%) | 124,393 |
| 9 Nov 2022 | INR | 319 | 319.6 | 314.05 | 315.15 | 315.15 | -0.9 (-0.28%) | 157,507 |
| 7 Nov 2022 | INR | 314.7 | 318.2 | 311.95 | 316.05 | 316.05 | +4.25 (+1.36%) | 431,661 |
| 4 Nov 2022 | INR | 304.1 | 313.4 | 304.1 | 311.8 | 311.8 | +7.7 (+2.53%) | 245,321 |
