| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | INR | 282.8 | 283 | 279 | 279.75 | 279.75 | +1.9 (+0.68%) | 58,058 |
| 30 Nov 2023 | INR | 276.15 | 280 | 276.15 | 277.85 | 277.85 | +1.7 (+0.62%) | 30,428 |
| 29 Nov 2023 | INR | 275.5 | 277.2 | 274.5 | 276.15 | 276.15 | +0.95 (+0.35%) | 12,999 |
| 28 Nov 2023 | INR | 273.8 | 275.85 | 273.45 | 275.2 | 275.2 | +1.4 (+0.51%) | 10,126 |
| 24 Nov 2023 | INR | 276.95 | 276.95 | 273 | 273.8 | 273.8 | -2.2 (-0.80%) | 65,336 |
| 23 Nov 2023 | INR | 275.3 | 277.15 | 274.5 | 276 | 276 | +0.7 (+0.25%) | 4,809 |
| 22 Nov 2023 | INR | 279.45 | 279.45 | 273.05 | 275.3 | 275.3 | +0.45 (+0.16%) | 22,246 |
| 21 Nov 2023 | INR | 276 | 276.35 | 274.25 | 274.85 | 274.85 | -0.95 (-0.34%) | 8,386 |
| 20 Nov 2023 | INR | 279.45 | 279.45 | 274.95 | 275.8 | 275.8 | -0.75 (-0.27%) | 34,426 |
| 17 Nov 2023 | INR | 273.35 | 277.55 | 273.1 | 276.55 | 276.55 | +3.2 (+1.17%) | 67,386 |
| 16 Nov 2023 | INR | 278.95 | 278.95 | 273 | 273.35 | 273.35 | -1.65 (-0.60%) | 20,341 |
| 15 Nov 2023 | INR | 272.95 | 276.6 | 271.5 | 275 | 275 | +3.85 (+1.42%) | 52,906 |
| 13 Nov 2023 | INR | 265.1 | 272.2 | 265.1 | 271.15 | 271.15 | +1.55 (+0.57%) | 53,142 |
| 10 Nov 2023 | INR | 265.45 | 270.75 | 263.7 | 269.6 | 269.6 | +4.4 (+1.66%) | 41,463 |
| 9 Nov 2023 | INR | 270.05 | 270.05 | 263.65 | 265.2 | 265.2 | -3.85 (-1.43%) | 15,262 |
| 8 Nov 2023 | INR | 269.05 | 273 | 268.25 | 269.05 | 269.05 | +0.8 (+0.30%) | 85,740 |
| 7 Nov 2023 | INR | 272.15 | 272.15 | 266.45 | 268.25 | 268.25 | +0.25 (+0.09%) | 10,336 |
| 6 Nov 2023 | INR | 266.55 | 270.6 | 266.55 | 268 | 268 | +1.95 (+0.73%) | 21,607 |
| 3 Nov 2023 | INR | 269 | 269.5 | 265.25 | 266.05 | 266.05 | +0.55 (+0.21%) | 32,054 |
| 2 Nov 2023 | INR | 264.7 | 266.9 | 263.4 | 265.5 | 265.5 | +2.7 (+1.03%) | 11,652 |
| 1 Nov 2023 | INR | 263.85 | 268.55 | 261.4 | 262.8 | 262.8 | -0.2 (-0.08%) | 45,788 |
| 31 Oct 2023 | INR | 263 | 263.8 | 260.45 | 263 | 263 | +2.4 (+0.92%) | 6,429 |
| 30 Oct 2023 | INR | 256.35 | 261.5 | 255.65 | 260.6 | 260.6 | +2.8 (+1.09%) | 5,914 |
| 27 Oct 2023 | INR | 257.05 | 259.95 | 255.85 | 257.8 | 257.8 | +2.25 (+0.88%) | 8,458 |
| 26 Oct 2023 | INR | 257 | 257 | 252.9 | 255.55 | 255.55 | -1.95 (-0.76%) | 16,091 |
| 25 Oct 2023 | INR | 255 | 259.15 | 255 | 257.5 | 257.5 | +1.95 (+0.76%) | 17,626 |
| 23 Oct 2023 | INR | 259.45 | 261.75 | 255 | 255.55 | 255.55 | -3.05 (-1.18%) | 34,335 |
| 20 Oct 2023 | INR | 256.85 | 259.9 | 256.45 | 258.6 | 258.6 | -0.05 (-0.02%) | 41,386 |
| 19 Oct 2023 | INR | 262 | 262 | 256.15 | 258.65 | 258.65 | -1.25 (-0.48%) | 38,975 |
| 18 Oct 2023 | INR | 263.45 | 268.6 | 258.85 | 259.9 | 259.9 | -3.4 (-1.29%) | 50,219 |
