| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 543.05 | 554.05 | 534.9 | 552.9 | 552.9 | +12.85 (+2.38%) | 13,294 |
| 29 Nov 2023 | INR | 560.35 | 560.35 | 537 | 540.05 | 540.05 | -11.35 (-2.06%) | 15,803 |
| 28 Nov 2023 | INR | 548 | 566 | 547.55 | 551.4 | 551.4 | +10.2 (+1.88%) | 15,525 |
| 24 Nov 2023 | INR | 544.85 | 549 | 540 | 541.2 | 541.2 | +1.1 (+0.20%) | 10,446 |
| 23 Nov 2023 | INR | 542.65 | 549.5 | 538 | 540.1 | 540.1 | -1.85 (-0.34%) | 8,863 |
| 22 Nov 2023 | INR | 535.55 | 556.9 | 535.55 | 541.95 | 541.95 | -0.45 (-0.08%) | 5,774 |
| 21 Nov 2023 | INR | 530.35 | 545.75 | 530.35 | 542.4 | 542.4 | +7.75 (+1.45%) | 22,281 |
| 20 Nov 2023 | INR | 535.6 | 545 | 530.4 | 534.65 | 534.65 | -3.15 (-0.59%) | 13,205 |
| 17 Nov 2023 | INR | 539.95 | 540.25 | 524.55 | 537.8 | 537.8 | +6.8 (+1.28%) | 14,436 |
| 16 Nov 2023 | INR | 541.6 | 545.9 | 530.05 | 531 | 531 | -14 (-2.57%) | 5,209 |
| 15 Nov 2023 | INR | 546.2 | 548.9 | 536.6 | 545 | 545 | +9.55 (+1.78%) | 12,582 |
| 13 Nov 2023 | INR | 545 | 548 | 531.4 | 535.45 | 535.45 | +5.3 (+1.00%) | 10,827 |
| 10 Nov 2023 | INR | 529.95 | 537.9 | 516.65 | 530.15 | 530.15 | -0.55 (-0.10%) | 8,589 |
| 9 Nov 2023 | INR | 504.05 | 534.75 | 503.3 | 530.7 | 530.7 | +27.15 (+5.39%) | 28,114 |
| 8 Nov 2023 | INR | 510.3 | 520.55 | 502.1 | 503.55 | 503.55 | -13.95 (-2.70%) | 27,960 |
| 7 Nov 2023 | INR | 529.5 | 529.5 | 513.8 | 517.5 | 517.5 | -1.4 (-0.27%) | 9,506 |
| 6 Nov 2023 | INR | 540.55 | 540.8 | 516 | 518.9 | 518.9 | -14.75 (-2.76%) | 6,346 |
| 3 Nov 2023 | INR | 545.65 | 547.55 | 530.55 | 533.65 | 533.65 | -3.2 (-0.60%) | 3,370 |
| 2 Nov 2023 | INR | 522.95 | 540.55 | 522 | 536.85 | 536.85 | +17.1 (+3.29%) | 19,947 |
| 1 Nov 2023 | INR | 523.8 | 523.8 | 516 | 519.75 | 519.75 | +2.2 (+0.43%) | 3,320 |
| 31 Oct 2023 | INR | 521.95 | 532.45 | 515.55 | 517.55 | 517.55 | +0.55 (+0.11%) | 10,298 |
| 30 Oct 2023 | INR | 521.25 | 522.1 | 510.35 | 517 | 517 | -6.2 (-1.19%) | 4,685 |
| 27 Oct 2023 | INR | 525.6 | 535 | 513.5 | 523.2 | 523.2 | +10.7 (+2.09%) | 10,913 |
| 26 Oct 2023 | INR | 508.05 | 516.9 | 492 | 512.5 | 512.5 | -2.1 (-0.41%) | 31,008 |
| 25 Oct 2023 | INR | 518.95 | 539 | 507 | 514.6 | 514.6 | -2.95 (-0.57%) | 20,188 |
| 23 Oct 2023 | INR | 550.85 | 552.9 | 511 | 517.55 | 517.55 | -28.9 (-5.29%) | 12,089 |
| 20 Oct 2023 | INR | 543.5 | 551.15 | 541.5 | 546.45 | 546.45 | -1.05 (-0.19%) | 4,352 |
| 19 Oct 2023 | INR | 544.9 | 552.45 | 535.55 | 547.5 | 547.5 | +10.8 (+2.01%) | 7,133 |
| 18 Oct 2023 | INR | 542.6 | 556 | 531.75 | 536.7 | 536.7 | -9.15 (-1.68%) | 4,002 |
| 17 Oct 2023 | INR | 535.65 | 556 | 535.65 | 545.85 | 545.85 | +5.45 (+1.01%) | 9,540 |
