| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 404.9 | 417.05 | 394.1 | 395.2 | 395.2 | -3.85 (-0.96%) | 14,199 |
| 29 Nov 2023 | INR | 408.9 | 410.9 | 397 | 399.05 | 399.05 | -8.05 (-1.98%) | 24,251 |
| 28 Nov 2023 | INR | 419.7 | 424.1 | 404 | 407.1 | 407.1 | -4.3 (-1.05%) | 11,930 |
| 24 Nov 2023 | INR | 414.05 | 419.05 | 410.65 | 411.4 | 411.4 | -4.5 (-1.08%) | 3,078 |
| 23 Nov 2023 | INR | 423.95 | 423.95 | 411.05 | 415.9 | 415.9 | -2 (-0.48%) | 16,695 |
| 22 Nov 2023 | INR | 422.45 | 425.45 | 415.5 | 417.9 | 417.9 | -2.45 (-0.58%) | 6,672 |
| 21 Nov 2023 | INR | 418.55 | 428 | 417.2 | 420.35 | 420.35 | -0.85 (-0.20%) | 19,706 |
| 20 Nov 2023 | INR | 428.65 | 437.65 | 417.2 | 421.2 | 421.2 | -4.9 (-1.15%) | 55,649 |
| 17 Nov 2023 | INR | 412.05 | 436.9 | 410.95 | 426.1 | 426.1 | +6.35 (+1.51%) | 41,942 |
| 16 Nov 2023 | INR | 425.35 | 431.3 | 418.05 | 419.75 | 419.75 | -2.35 (-0.56%) | 24,846 |
| 15 Nov 2023 | INR | 423.85 | 432 | 417.7 | 422.1 | 422.1 | +12.8 (+3.13%) | 71,486 |
| 13 Nov 2023 | INR | 410.05 | 425.75 | 403.9 | 409.3 | 409.3 | +27.2 (+7.12%) | 66,442 |
| 10 Nov 2023 | INR | 385 | 388.55 | 380.5 | 382.1 | 382.1 | -2.1 (-0.55%) | 3,515 |
| 9 Nov 2023 | INR | 382 | 386.3 | 379.35 | 384.2 | 384.2 | +2.55 (+0.67%) | 7,261 |
| 8 Nov 2023 | INR | 391.75 | 391.75 | 379 | 381.65 | 381.65 | -2.4 (-0.62%) | 6,384 |
| 7 Nov 2023 | INR | 389.95 | 389.95 | 379.55 | 384.05 | 384.05 | +0.8 (+0.21%) | 9,129 |
| 6 Nov 2023 | INR | 371.95 | 384.25 | 366.8 | 383.25 | 383.25 | +10.45 (+2.80%) | 32,568 |
| 3 Nov 2023 | INR | 376.4 | 378.05 | 370.3 | 372.8 | 372.8 | -0.55 (-0.15%) | 12,175 |
| 2 Nov 2023 | INR | 397.95 | 397.95 | 367 | 373.35 | 373.35 | +2 (+0.54%) | 2,805 |
| 1 Nov 2023 | INR | 371 | 380.8 | 369.7 | 371.35 | 371.35 | -0.55 (-0.15%) | 10,281 |
| 31 Oct 2023 | INR | 367.35 | 377.45 | 365.45 | 371.9 | 371.9 | +8.2 (+2.25%) | 8,444 |
| 30 Oct 2023 | INR | 365 | 373.6 | 361.95 | 363.7 | 363.7 | -1.25 (-0.34%) | 1,957 |
| 27 Oct 2023 | INR | 364.85 | 375 | 361.75 | 364.95 | 364.95 | +7.3 (+2.04%) | 14,745 |
| 26 Oct 2023 | INR | 357 | 366.1 | 342.9 | 357.65 | 357.65 | -5.55 (-1.53%) | 19,716 |
| 25 Oct 2023 | INR | 362.9 | 379.45 | 360.2 | 363.2 | 363.2 | +0.3 (+0.08%) | 4,951 |
| 23 Oct 2023 | INR | 394.95 | 394.95 | 360.7 | 362.9 | 362.9 | -25.15 (-6.48%) | 12,406 |
| 20 Oct 2023 | INR | 388.65 | 397 | 384.6 | 388.05 | 388.05 | +3.15 (+0.82%) | 61,320 |
| 19 Oct 2023 | INR | 353.55 | 399.9 | 353.55 | 384.9 | 384.9 | +29.9 (+8.42%) | 309,896 |
| 18 Oct 2023 | INR | 354.55 | 361.75 | 350.3 | 355 | 355 | +0.85 (+0.24%) | 4,975 |
| 17 Oct 2023 | INR | 345.05 | 359.9 | 345.05 | 354.15 | 354.15 | +3.3 (+0.94%) | 3,145 |
