| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | INR | 526.85 | 533.25 | 520.3 | 529.1 | 529.1 | +2.75 (+0.52%) | 3,090 |
| 29 Nov 2023 | INR | 526.9 | 528.1 | 520.55 | 526.35 | 526.35 | +6.8 (+1.31%) | 2,813 |
| 28 Nov 2023 | INR | 524.8 | 527.75 | 515.05 | 519.55 | 519.55 | -4.7 (-0.90%) | 11,380 |
| 24 Nov 2023 | INR | 526.1 | 529.75 | 518.35 | 524.25 | 524.25 | -1.3 (-0.25%) | 4,277 |
| 23 Nov 2023 | INR | 535.05 | 539.9 | 523.5 | 525.55 | 525.55 | +0.25 (+0.05%) | 8,645 |
| 22 Nov 2023 | INR | 524.9 | 531.55 | 520.85 | 525.3 | 525.3 | +1.6 (+0.31%) | 3,552 |
| 21 Nov 2023 | INR | 519.85 | 543.95 | 519.8 | 523.7 | 523.7 | +7.95 (+1.54%) | 18,746 |
| 20 Nov 2023 | INR | 512 | 517.25 | 509.4 | 515.75 | 515.75 | +4.9 (+0.96%) | 4,646 |
| 17 Nov 2023 | INR | 509.2 | 513.45 | 506.8 | 510.85 | 510.85 | +2.85 (+0.56%) | 8,389 |
| 16 Nov 2023 | INR | 511.55 | 521 | 506.35 | 508 | 508 | -2.1 (-0.41%) | 9,686 |
| 15 Nov 2023 | INR | 512 | 517.55 | 508.9 | 510.1 | 510.1 | -0.05 (-0.01%) | 11,278 |
| 13 Nov 2023 | INR | 520.3 | 520.3 | 507.25 | 510.15 | 510.15 | +3.05 (+0.60%) | 7,647 |
| 10 Nov 2023 | INR | 509.75 | 511.3 | 503.85 | 507.1 | 507.1 | -2.05 (-0.40%) | 11,624 |
| 9 Nov 2023 | INR | 516.95 | 516.95 | 507.55 | 509.15 | 509.15 | -0.8 (-0.16%) | 3,257 |
| 8 Nov 2023 | INR | 507.95 | 511.25 | 498.05 | 509.95 | 509.95 | +8.8 (+1.76%) | 16,151 |
| 7 Nov 2023 | INR | 496 | 503.25 | 492.85 | 501.15 | 501.15 | +6.05 (+1.22%) | 7,984 |
| 6 Nov 2023 | INR | 492.05 | 508.05 | 492.05 | 495.1 | 495.1 | +4.7 (+0.96%) | 12,962 |
| 3 Nov 2023 | INR | 486.55 | 493 | 483.2 | 490.4 | 490.4 | +5.85 (+1.21%) | 10,073 |
| 2 Nov 2023 | INR | 483.4 | 491.2 | 481.4 | 484.55 | 484.55 | +6.35 (+1.33%) | 10,212 |
| 1 Nov 2023 | INR | 496.65 | 496.65 | 475 | 478.2 | 478.2 | -12.65 (-2.58%) | 20,031 |
| 31 Oct 2023 | INR | 498.5 | 507.8 | 490 | 490.85 | 490.85 | -8.65 (-1.73%) | 5,092 |
| 30 Oct 2023 | INR | 506.05 | 508.05 | 496.6 | 499.5 | 499.5 | -6.55 (-1.29%) | 15,411 |
| 27 Oct 2023 | INR | 500 | 513.7 | 498.15 | 506.05 | 506.05 | +5.85 (+1.17%) | 17,269 |
| 26 Oct 2023 | INR | 500.85 | 512.95 | 496.85 | 500.2 | 500.2 | -6.4 (-1.26%) | 6,015 |
| 25 Oct 2023 | INR | 499.15 | 512.55 | 497.6 | 506.6 | 506.6 | +8.65 (+1.74%) | 7,466 |
| 23 Oct 2023 | INR | 518.1 | 523.65 | 493.45 | 497.95 | 497.95 | -20.1 (-3.88%) | 11,881 |
| 20 Oct 2023 | INR | 522.05 | 529.9 | 515.5 | 518.05 | 518.05 | -4.05 (-0.78%) | 9,449 |
| 19 Oct 2023 | INR | 518 | 527.9 | 515.45 | 522.1 | 522.1 | -1.25 (-0.24%) | 11,138 |
| 18 Oct 2023 | INR | 524.3 | 529.6 | 518.1 | 523.35 | 523.35 | -2.3 (-0.44%) | 15,559 |
| 17 Oct 2023 | INR | 527.95 | 531.45 | 524.5 | 525.65 | 525.65 | +3.35 (+0.64%) | 22,835 |
