| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 522.7 | 529.6 | 513.5 | 527.75 | 527.75 | +4.75 (+0.91%) | 5,701 |
| 29 Nov 2023 | INR | 531.6 | 535 | 520.95 | 523 | 523 | -10.4 (-1.95%) | 4,760 |
| 28 Nov 2023 | INR | 530.2 | 540.75 | 522.6 | 533.4 | 533.4 | +6.85 (+1.30%) | 2,769 |
| 24 Nov 2023 | INR | 533.65 | 537.8 | 525 | 526.55 | 526.55 | -4.8 (-0.90%) | 5,105 |
| 23 Nov 2023 | INR | 526.6 | 537.4 | 526.6 | 531.35 | 531.35 | -0.15 (-0.03%) | 469 |
| 22 Nov 2023 | INR | 540.5 | 546.3 | 528 | 531.5 | 531.5 | -10 (-1.85%) | 1,353 |
| 21 Nov 2023 | INR | 554.75 | 559.75 | 539.55 | 541.5 | 541.5 | -10.35 (-1.88%) | 4,828 |
| 20 Nov 2023 | INR | 545.6 | 562.6 | 540.3 | 551.85 | 551.85 | +6.85 (+1.26%) | 5,776 |
| 17 Nov 2023 | INR | 522.55 | 552.75 | 518.7 | 545 | 545 | +22.55 (+4.32%) | 9,009 |
| 16 Nov 2023 | INR | 517.85 | 524 | 512.6 | 522.45 | 522.45 | +4.55 (+0.88%) | 1,329 |
| 15 Nov 2023 | INR | 520.05 | 525.05 | 511.75 | 517.9 | 517.9 | -2.45 (-0.47%) | 4,287 |
| 13 Nov 2023 | INR | 511.75 | 522.55 | 500.6 | 520.35 | 520.35 | +31.3 (+6.40%) | 4,938 |
| 10 Nov 2023 | INR | 483 | 491.8 | 481.15 | 489.05 | 489.05 | +6.8 (+1.41%) | 782 |
| 9 Nov 2023 | INR | 513.9 | 513.9 | 480 | 482.25 | 482.25 | -10.2 (-2.07%) | 1,937 |
| 8 Nov 2023 | INR | 485.3 | 497.95 | 482.95 | 492.45 | 492.45 | +9.7 (+2.01%) | 5,605 |
| 7 Nov 2023 | INR | 488.8 | 488.8 | 481.1 | 482.75 | 482.75 | -6.05 (-1.24%) | 1,670 |
| 6 Nov 2023 | INR | 496.2 | 498.5 | 483.35 | 488.8 | 488.8 | -5.7 (-1.15%) | 4,654 |
| 3 Nov 2023 | INR | 484.7 | 499.2 | 481.95 | 494.5 | 494.5 | +8.65 (+1.78%) | 4,344 |
| 2 Nov 2023 | INR | 485 | 489.15 | 481 | 485.85 | 485.85 | +3.45 (+0.72%) | 858 |
| 1 Nov 2023 | INR | 484 | 487.9 | 479.15 | 482.4 | 482.4 | -2.15 (-0.44%) | 1,940 |
| 31 Oct 2023 | INR | 492.65 | 493.1 | 480.8 | 484.55 | 484.55 | -6.65 (-1.35%) | 2,312 |
| 30 Oct 2023 | INR | 476.1 | 494.15 | 476.1 | 491.2 | 491.2 | +1.7 (+0.35%) | 1,248 |
| 27 Oct 2023 | INR | 483.55 | 494.9 | 483.5 | 489.5 | 489.5 | +1.3 (+0.27%) | 7,657 |
| 26 Oct 2023 | INR | 491.5 | 500.2 | 475.45 | 488.2 | 488.2 | -4.3 (-0.87%) | 10,397 |
| 25 Oct 2023 | INR | 501 | 504.85 | 486.65 | 492.5 | 492.5 | -7.25 (-1.45%) | 4,509 |
| 23 Oct 2023 | INR | 510.95 | 510.95 | 498.45 | 499.75 | 499.75 | -11.2 (-2.19%) | 1,887 |
| 20 Oct 2023 | INR | 516.05 | 519.5 | 501 | 510.95 | 510.95 | -5.95 (-1.15%) | 4,273 |
| 19 Oct 2023 | INR | 502.1 | 521.55 | 502.1 | 516.9 | 516.9 | -3.55 (-0.68%) | 2,050 |
| 18 Oct 2023 | INR | 527.4 | 530 | 517.7 | 520.45 | 520.45 | -7.9 (-1.50%) | 781 |
| 17 Oct 2023 | INR | 529.95 | 536 | 526 | 528.35 | 528.35 | +2.05 (+0.39%) | 4,270 |
