| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 574.9 | 574.9 | 566.55 | 570.95 | 570.95 | +0.95 (+0.17%) | 43,711 |
| 29 Nov 2023 | INR | 564.05 | 572 | 563.3 | 570 | 570 | +6.7 (+1.19%) | 146,673 |
| 28 Nov 2023 | INR | 558.05 | 564.55 | 556.25 | 563.3 | 563.3 | +4.35 (+0.78%) | 73,105 |
| 24 Nov 2023 | INR | 569.75 | 569.75 | 558.05 | 558.95 | 558.95 | -7.05 (-1.25%) | 61,480 |
| 23 Nov 2023 | INR | 570.95 | 571.75 | 565.2 | 566 | 566 | +0.1 (+0.02%) | 79,604 |
| 22 Nov 2023 | INR | 564.9 | 569.55 | 563.65 | 565.9 | 565.9 | +3.2 (+0.57%) | 27,534 |
| 21 Nov 2023 | INR | 556.7 | 564 | 556.7 | 562.7 | 562.7 | +6.3 (+1.13%) | 24,052 |
| 20 Nov 2023 | INR | 564.95 | 564.95 | 555.05 | 556.4 | 556.4 | -5.3 (-0.94%) | 53,825 |
| 17 Nov 2023 | INR | 562.95 | 565.65 | 558.85 | 561.7 | 561.7 | +1.3 (+0.23%) | 19,606 |
| 16 Nov 2023 | INR | 562 | 563.45 | 556.1 | 560.4 | 560.4 | -1.45 (-0.26%) | 83,486 |
| 15 Nov 2023 | INR | 556 | 564.5 | 556 | 561.85 | 561.85 | +9.25 (+1.67%) | 27,989 |
| 13 Nov 2023 | INR | 555 | 556.5 | 550.1 | 552.6 | 552.6 | +5.25 (+0.96%) | 45,348 |
| 10 Nov 2023 | INR | 551.95 | 551.95 | 545 | 547.35 | 547.35 | -3.2 (-0.58%) | 52,036 |
| 9 Nov 2023 | INR | 559.4 | 559.4 | 548.75 | 550.55 | 550.55 | -5.05 (-0.91%) | 32,340 |
| 8 Nov 2023 | INR | 553.05 | 557.8 | 553.05 | 555.6 | 555.6 | +3.55 (+0.64%) | 65,723 |
| 7 Nov 2023 | INR | 554 | 555.95 | 550.65 | 552.05 | 552.05 | -2.65 (-0.48%) | 51,393 |
| 6 Nov 2023 | INR | 554.9 | 555.3 | 548.5 | 554.7 | 554.7 | +3.9 (+0.71%) | 81,289 |
| 3 Nov 2023 | INR | 545.25 | 551.85 | 543.45 | 550.8 | 550.8 | +10.3 (+1.91%) | 59,947 |
| 2 Nov 2023 | INR | 536.15 | 542.45 | 535.25 | 540.5 | 540.5 | +8.5 (+1.60%) | 31,116 |
| 1 Nov 2023 | INR | 530.6 | 540.6 | 529.5 | 532 | 532 | -8.4 (-1.55%) | 79,460 |
| 31 Oct 2023 | INR | 536.85 | 543.85 | 528.35 | 540.4 | 540.4 | +2 (+0.37%) | 136,188 |
| 30 Oct 2023 | INR | 561.4 | 562.55 | 532.1 | 538.4 | 538.4 | -20.35 (-3.64%) | 367,527 |
| 27 Oct 2023 | INR | 565 | 567 | 556.4 | 558.75 | 558.75 | -2.45 (-0.44%) | 163,503 |
| 26 Oct 2023 | INR | 579.15 | 580.1 | 560 | 561.2 | 561.2 | -18.9 (-3.26%) | 76,778 |
| 25 Oct 2023 | INR | 585.05 | 592.8 | 578 | 580.1 | 580.1 | -7.15 (-1.22%) | 126,606 |
| 23 Oct 2023 | INR | 602.65 | 608.05 | 585.75 | 587.25 | 587.25 | -16 (-2.65%) | 49,847 |
| 20 Oct 2023 | INR | 614.95 | 614.95 | 602 | 603.25 | 603.25 | -10.5 (-1.71%) | 86,663 |
| 19 Oct 2023 | INR | 612.7 | 617.3 | 607.9 | 613.75 | 613.75 | -6.55 (-1.06%) | 586,460 |
| 18 Oct 2023 | INR | 625 | 628 | 618.3 | 620.3 | 620.3 | -4.6 (-0.74%) | 69,799 |
| 17 Oct 2023 | INR | 633.65 | 635 | 624 | 624.9 | 624.9 | -5.8 (-0.92%) | 199,482 |
